KissMeData/054620/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	shortOverheated
2	20231229	160610	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
3	20231229	150606	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
4	20231229	140607	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
5	20231229	130607	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
6	20231229	120608	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
7	20231229	110543	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
8	20231229	100548	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
9	20231229	090548	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312437700	46929	113.67	6600	6780	6560	8580	4620	6600	6657.66	1.90	5582	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	386883	N	N	N	N
10	20231228	160542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6700	100	2	1.52	312311660	46910	113.62	6600	6780	6560	8580	4620	6600	6657.66	1.87	0	5406	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1366	14.82	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.36	5880	20231031	13.95	16000	-58.12	20230102	5880	13.95	20231031	16900	-60.36	20221228	5880	13.95	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
11	20231228	150548	57	100.00	KOSDAQ	금융	N	N	N	N	N	6670	70	2	1.06	305912540	45953	111.31	6600	6780	6560	8580	4620	6600	6657.07	1.87	0	5620	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1360	14.76	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.53	5880	20231031	13.44	16000	-58.31	20230102	5880	13.44	20231031	16900	-60.53	20221228	5880	13.44	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
12	20231228	140542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-20	5	-0.30	276498950	41504	100.53	6600	6780	6570	8580	4620	6600	6661.98	1.87	0	4663	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1342	14.56	0.62	12	0.20	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
13	20231228	130543	57	100.00	KOSDAQ	금융	N	N	N	N	N	6630	30	2	0.45	253846330	38065	92.20	6600	6780	6600	8580	4620	6600	6668.76	1.87	0	4283	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1352	14.67	0.63	12	0.19	452.00	10581.00	16900	20221228	-60.77	5880	20231031	12.76	16000	-58.56	20230102	5880	12.76	20231031	16900	-60.77	20221228	5880	12.76	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
14	20231228	120544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6680	80	2	1.21	213353140	31941	77.37	6600	6780	6600	8580	4620	6600	6679.60	1.87	0	3459	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1362	14.78	0.63	12	0.16	452.00	10581.00	16900	20221228	-60.47	5880	20231031	13.61	16000	-58.25	20230102	5880	13.61	20231031	16900	-60.47	20221228	5880	13.61	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
15	20231228	110544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6630	30	2	0.45	195742340	29292	70.95	6600	6780	6600	8580	4620	6600	6682.45	1.87	0	3660	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1352	14.67	0.63	12	0.14	452.00	10581.00	16900	20221228	-60.77	5880	20231031	12.76	16000	-58.56	20230102	5880	12.76	20231031	16900	-60.77	20221228	5880	12.76	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
16	20231228	100542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6730	130	2	1.97	121960130	18205	44.10	6600	6780	6600	8580	4620	6600	6699.27	1.87	0	2059	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1373	14.89	0.64	12	0.09	452.00	10581.00	16900	20221228	-60.18	5880	20231031	14.46	16000	-57.94	20230102	5880	14.46	20231031	16900	-60.18	20221228	5880	14.46	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
17	20231228	090542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6620	20	2	0.30	14703320	2221	5.38	6600	6650	6600	8580	4620	6600	6620.14	1.87	0	-2031	7060	6830	6680	6450	6300	6755	6375	102	1980	500	4480	10	1	20394221	1350	14.65	0.63	12	0.01	452.00	10581.00	16900	20221228	-60.83	5880	20231031	12.59	16000	-58.62	20230102	5880	12.59	20231031	16900	-60.83	20221228	5880	12.59	20231031	1.06	N	054620	500	101 억	381301	N	N	N	N
18	20231227	160538	57	100.00	KOSDAQ	금융	N	N	N	N	N	6600	-190	5	-2.80	274193360	41285	42.42	6910	6910	6530	8820	4760	6790	6641.48	1.87	0	-1303	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1346	14.60	0.62	12	0.20	452.00	10581.00	16900	20221228	-60.95	5880	20231031	12.24	16000	-58.75	20230102	5880	12.24	20231031	16900	-60.95	20221228	5880	12.24	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
19	20231227	150546	57	100.00	KOSDAQ	금융	N	N	N	N	N	6600	-190	5	-2.80	258082400	38843	39.91	6910	6910	6530	8820	4760	6790	6644.24	1.87	0	-1133	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1346	14.60	0.62	12	0.19	452.00	10581.00	16900	20221228	-60.95	5880	20231031	12.24	16000	-58.75	20230102	5880	12.24	20231031	16900	-60.95	20221228	5880	12.24	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
20	20231227	140544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6620	-170	5	-2.50	240726050	36209	37.20	6910	6910	6530	8820	4760	6790	6648.24	1.87	0	-1075	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1350	14.65	0.63	12	0.18	452.00	10581.00	16900	20221228	-60.83	5880	20231031	12.59	16000	-58.62	20230102	5880	12.59	20231031	16900	-60.83	20221228	5880	12.59	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
21	20231227	130540	57	100.00	KOSDAQ	금융	N	N	N	N	N	6650	-140	5	-2.06	227429830	34204	35.14	6910	6910	6530	8820	4760	6790	6649.22	1.87	0	-765	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1356	14.71	0.63	12	0.17	452.00	10581.00	16900	20221228	-60.65	5880	20231031	13.10	16000	-58.44	20230102	5880	13.10	20231031	16900	-60.65	20221228	5880	13.10	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
22	20231227	120540	57	100.00	KOSDAQ	금융	N	N	N	N	N	6590	-200	5	-2.95	218887080	32912	33.82	6910	6910	6530	8820	4760	6790	6650.68	1.87	0	-723	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1344	14.58	0.62	12	0.16	452.00	10581.00	16900	20221228	-61.01	5880	20231031	12.07	16000	-58.81	20230102	5880	12.07	20231031	16900	-61.01	20221228	5880	12.07	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
23	20231227	110543	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-210	5	-3.09	200284380	30086	30.91	6910	6910	6530	8820	4760	6790	6657.06	1.87	0	-1902	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1342	14.56	0.62	12	0.15	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
24	20231227	100544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-210	5	-3.09	124720630	18615	19.13	6910	6910	6580	8820	4760	6790	6700.01	1.87	0	-4568	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1342	14.56	0.62	12	0.09	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
25	20231227	090544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6850	60	2	0.88	9218490	1337	1.37	6910	6910	6820	8820	4760	6790	6894.91	1.87	0	-61	7323	7056	6803	6536	6283	7190	6670	102	2030	500	4610	10	1	20394221	1397	15.15	0.65	12	0.01	452.00	10581.00	16900	20221228	-59.47	5880	20231031	16.50	16000	-57.19	20230102	5880	16.50	20231031	16900	-59.47	20221228	5880	16.50	20231031	1.07	N	054620	500	101 억	381908	N	N	N	N
26	20231226	160545	57	100.00	KOSDAQ	금융	N	N	N	N	N	6790	180	2	2.72	666935360	97250	144.25	6550	7070	6550	8590	4630	6610	6858.05	1.92	0	-10540	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1385	15.02	0.64	12	0.48	452.00	10581.00	16900	20221228	-59.82	5880	20231031	15.48	16000	-57.56	20230102	5880	15.48	20231031	16900	-59.82	20221228	5880	15.48	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
27	20231226	150542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6800	190	2	2.87	645086610	94026	139.46	6550	7070	6550	8590	4630	6610	6860.73	1.92	0	-9755	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1387	15.04	0.64	12	0.46	452.00	10581.00	16900	20221228	-59.76	5880	20231031	15.65	16000	-57.50	20230102	5880	15.65	20231031	16900	-59.76	20221228	5880	15.65	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
28	20231226	140544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6800	190	2	2.87	570807940	83052	123.19	6550	7070	6550	8590	4630	6610	6872.90	1.92	0	-7884	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1387	15.04	0.64	12	0.41	452.00	10581.00	16900	20221228	-59.76	5880	20231031	15.65	16000	-57.50	20230102	5880	15.65	20231031	16900	-59.76	20221228	5880	15.65	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
29	20231226	130544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6800	190	2	2.87	534903360	77771	115.35	6550	7070	6550	8590	4630	6610	6877.93	1.92	0	-7582	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1387	15.04	0.64	12	0.38	452.00	10581.00	16900	20221228	-59.76	5880	20231031	15.65	16000	-57.50	20230102	5880	15.65	20231031	16900	-59.76	20221228	5880	15.65	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
30	20231226	120542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6800	190	2	2.87	471213460	68382	101.43	6550	7070	6550	8590	4630	6610	6890.90	1.92	0	-3819	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1387	15.04	0.64	12	0.34	452.00	10581.00	16900	20221228	-59.76	5880	20231031	15.65	16000	-57.50	20230102	5880	15.65	20231031	16900	-59.76	20221228	5880	15.65	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
31	20231226	110545	57	100.00	KOSDAQ	금융	N	N	N	N	N	6780	170	2	2.57	421231990	61045	90.54	6550	7070	6550	8590	4630	6610	6900.35	1.92	0	-4402	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1383	15.00	0.64	12	0.30	452.00	10581.00	16900	20221228	-59.88	5880	20231031	15.31	16000	-57.62	20230102	5880	15.31	20231031	16900	-59.88	20221228	5880	15.31	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
32	20231226	100542	57	100.00	KOSDAQ	금융	N	N	N	N	N	6930	320	2	4.84	372699140	53919	79.97	6550	7070	6550	8590	4630	6610	6912.20	1.92	0	-2426	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1413	15.33	0.65	12	0.26	452.00	10581.00	16900	20221228	-58.99	5880	20231031	17.86	16000	-56.69	20230102	5880	17.86	20231031	16900	-58.99	20221228	5880	17.86	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
33	20231226	090544	57	100.00	KOSDAQ	금융	N	N	N	N	N	6760	150	2	2.27	27404470	4097	6.08	6550	6770	6550	8590	4630	6610	6688.91	1.92	0	-1882	6916	6762	6546	6392	6176	6840	6470	102	1980	500	4490	10	1	20394221	1379	14.96	0.64	12	0.02	452.00	10581.00	16900	20221228	-60.00	5880	20231031	14.97	16000	-57.75	20230102	5880	14.97	20231031	16900	-60.00	20221228	5880	14.97	20231031	1.03	N	054620	500	101 억	392150	N	N	N	N
34	20231222	160536	57	100.00	KOSDAQ	금융	N	N	N	N	N	6610	290	2	4.59	439064540	67109	107.19	6450	6700	6330	8210	4430	6320	6542.56	1.82	0	20311	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1348	14.62	0.62	12	0.33	452.00	10581.00	16900	20221228	-60.89	5880	20231031	12.41	16000	-58.69	20230102	5880	12.41	20231031	16900	-60.89	20221228	5880	12.41	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
35	20231222	150535	57	100.00	KOSDAQ	금융	N	N	N	N	N	6640	320	2	5.06	417816570	63898	102.06	6450	6700	6330	8210	4430	6320	6538.81	1.82	0	19918	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1354	14.69	0.63	12	0.31	452.00	10581.00	16900	20221228	-60.71	5880	20231031	12.93	16000	-58.50	20230102	5880	12.93	20231031	16900	-60.71	20221228	5880	12.93	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
36	20231222	140531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6690	370	2	5.85	397943770	60896	97.26	6450	6700	6330	8210	4430	6320	6534.81	1.82	0	19619	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1364	14.80	0.63	12	0.30	452.00	10581.00	16900	20221228	-60.41	5880	20231031	13.78	16000	-58.19	20230102	5880	13.78	20231031	16900	-60.41	20221228	5880	13.78	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
37	20231222	130532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6620	300	2	4.75	304508640	46858	74.84	6450	6650	6330	8210	4430	6320	6498.54	1.82	0	19181	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1350	14.65	0.63	12	0.23	452.00	10581.00	16900	20221228	-60.83	5880	20231031	12.59	16000	-58.62	20230102	5880	12.59	20231031	16900	-60.83	20221228	5880	12.59	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
38	20231222	120532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6570	250	2	3.96	244155490	37693	60.20	6450	6650	6330	8210	4430	6320	6477.48	1.82	0	13618	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1340	14.54	0.62	12	0.18	452.00	10581.00	16900	20221228	-61.12	5880	20231031	11.73	16000	-58.94	20230102	5880	11.73	20231031	16900	-61.12	20221228	5880	11.73	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
39	20231222	110534	57	100.00	KOSDAQ	금융	N	N	N	N	N	6560	240	2	3.80	190980960	29649	47.36	6450	6590	6330	8210	4430	6320	6441.40	1.82	0	13071	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1338	14.51	0.62	12	0.15	452.00	10581.00	16900	20221228	-61.18	5880	20231031	11.56	16000	-59.00	20230102	5880	11.56	20231031	16900	-61.18	20221228	5880	11.56	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
40	20231222	100531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6360	40	2	0.63	58327420	9138	14.60	6450	6450	6330	8210	4430	6320	6382.95	1.82	0	226	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1297	14.07	0.60	12	0.04	452.00	10581.00	16900	20221228	-62.37	5880	20231031	8.16	16000	-60.25	20230102	5880	8.16	20231031	16900	-62.37	20221228	5880	8.16	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
41	20231222	090532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6430	110	2	1.74	2894460	450	0.72	6450	6450	6410	8210	4430	6320	6432.13	1.82	0	-14	6766	6542	6376	6152	5986	6460	6070	102	1890	500	4290	10	1	20394221	1311	14.23	0.61	12	0.00	452.00	10581.00	16900	20221228	-61.95	5880	20231031	9.35	16000	-59.81	20230102	5880	9.35	20231031	16900	-61.95	20221228	5880	9.35	20231031	1.03	N	054620	500	101 억	371469	N	N	N	N
42	20231221	160530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6320	-250	5	-3.81	398461240	62566	362.30	6510	6600	6210	8540	4600	6570	6368.65	1.82	0	1133	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1289	13.98	0.60	12	0.31	452.00	10581.00	16900	20221228	-62.60	5880	20231031	7.48	16000	-60.50	20230102	5880	7.48	20231031	16900	-62.60	20221228	5880	7.48	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
43	20231221	150531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6370	-200	5	-3.04	368081770	57800	334.70	6510	6600	6210	8540	4600	6570	6368.20	1.82	0	1133	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1299	14.09	0.60	12	0.28	452.00	10581.00	16900	20221228	-62.31	5880	20231031	8.33	16000	-60.19	20230102	5880	8.33	20231031	16900	-62.31	20221228	5880	8.33	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
44	20231221	140530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6350	-220	5	-3.35	283838070	44518	257.79	6510	6600	6210	8540	4600	6570	6375.80	1.82	0	2008	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1295	14.05	0.60	12	0.22	452.00	10581.00	16900	20221228	-62.43	5880	20231031	7.99	16000	-60.31	20230102	5880	7.99	20231031	16900	-62.43	20221228	5880	7.99	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
45	20231221	130530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	-300	5	-4.57	260251800	40791	236.21	6510	6600	6210	8540	4600	6570	6380.13	1.82	0	1887	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1279	13.87	0.59	12	0.20	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
46	20231221	120532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6420	-150	5	-2.28	101561350	15720	91.03	6510	6600	6400	8540	4600	6570	6460.65	1.82	0	704	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1309	14.20	0.61	12	0.08	452.00	10581.00	16900	20221228	-62.01	5880	20231031	9.18	16000	-59.88	20230102	5880	9.18	20231031	16900	-62.01	20221228	5880	9.18	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
47	20231221	110532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6480	-90	5	-1.37	37321330	5722	33.13	6510	6600	6480	8540	4600	6570	6522.43	1.82	0	-1125	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1322	14.34	0.61	12	0.03	452.00	10581.00	16900	20221228	-61.66	5880	20231031	10.20	16000	-59.50	20230102	5880	10.20	20231031	16900	-61.66	20221228	5880	10.20	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
48	20231221	100529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6570	0	3	0.00	21647000	3314	19.19	6510	6600	6500	8540	4600	6570	6531.99	1.82	0	679	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1340	14.54	0.62	12	0.02	452.00	10581.00	16900	20221228	-61.12	5880	20231031	11.73	16000	-58.94	20230102	5880	11.73	20231031	16900	-61.12	20221228	5880	11.73	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
49	20231221	090531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6540	-30	5	-0.46	8835370	1357	7.86	6510	6550	6510	8540	4600	6570	6510.96	1.82	0	831	6696	6632	6596	6532	6496	6615	6515	102	1970	500	4460	10	1	20394221	1334	14.47	0.62	12	0.01	452.00	10581.00	16900	20221228	-61.30	5880	20231031	11.22	16000	-59.12	20230102	5880	11.22	20231031	16900	-61.30	20221228	5880	11.22	20231031	1.03	N	054620	500	101 억	370623	N	N	N	N
50	20231220	160531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6570	-20	5	-0.30	111764910	16969	95.27	6620	6660	6560	8560	4620	6590	6586.42	1.84	0	-3758	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1340	14.54	0.62	12	0.08	452.00	10581.00	16900	20221228	-61.12	5880	20231031	11.73	16000	-58.94	20230102	5880	11.73	20231031	16900	-61.12	20221228	5880	11.73	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
51	20231220	150600	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-10	5	-0.15	100352690	15237	85.54	6620	6660	6560	8560	4620	6590	6586.12	1.84	0	-3473	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1342	14.56	0.62	12	0.07	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
52	20231220	140607	57	100.00	KOSDAQ	금융	N	N	N	N	N	6610	20	2	0.30	89312470	13562	76.14	6620	6660	6560	8560	4620	6590	6585.49	1.84	0	-2338	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1348	14.62	0.62	12	0.07	452.00	10581.00	16900	20221228	-60.89	5880	20231031	12.41	16000	-58.69	20230102	5880	12.41	20231031	16900	-60.89	20221228	5880	12.41	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
53	20231220	130602	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-10	5	-0.15	63253990	9605	53.92	6620	6660	6560	8560	4620	6590	6585.53	1.84	0	-2335	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1342	14.56	0.62	12	0.05	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
54	20231220	120528	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-10	5	-0.15	40001200	6066	34.06	6620	6660	6560	8560	4620	6590	6594.33	1.84	0	-719	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1342	14.56	0.62	12	0.03	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
55	20231220	110531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	-10	5	-0.15	29748140	4505	25.29	6620	6660	6570	8560	4620	6590	6603.36	1.84	0	-574	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1342	14.56	0.62	12	0.02	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
56	20231220	100531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6600	10	2	0.15	17964310	2713	15.23	6620	6660	6570	8560	4620	6590	6621.57	1.84	0	-286	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1346	14.60	0.62	12	0.01	452.00	10581.00	16900	20221228	-60.95	5880	20231031	12.24	16000	-58.75	20230102	5880	12.24	20231031	16900	-60.95	20221228	5880	12.24	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
57	20231220	090529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6660	70	2	1.06	7411900	1113	6.25	6620	6660	6620	8560	4620	6590	6659.39	1.84	0	151	6663	6626	6553	6516	6443	6645	6535	102	1970	500	4480	10	1	20394221	1358	14.73	0.63	12	0.01	452.00	10581.00	16900	20221228	-60.59	5880	20231031	13.27	16000	-58.38	20230102	5880	13.27	20231031	16900	-60.59	20221228	5880	13.27	20231031	1.02	N	054620	500	101 억	374381	N	N	N	N
58	20231219	160530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6590	90	2	1.38	116383120	17811	62.76	6520	6590	6480	8450	4550	6500	6534.33	1.82	0	4165	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1344	14.58	0.62	12	0.09	452.00	10581.00	16900	20221228	-61.01	5880	20231031	12.07	16000	-58.81	20230102	5880	12.07	20231031	16900	-61.01	20221228	5880	12.07	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
59	20231219	150531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6530	30	2	0.46	99002640	15169	53.45	6520	6580	6480	8450	4550	6500	6526.64	1.82	0	3644	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1332	14.45	0.62	12	0.07	452.00	10581.00	16900	20221228	-61.36	5880	20231031	11.05	16000	-59.19	20230102	5880	11.05	20231031	16900	-61.36	20221228	5880	11.05	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
60	20231219	140529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6520	20	2	0.31	91800130	14064	49.56	6520	6580	6480	8450	4550	6500	6527.31	1.82	0	3662	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1330	14.42	0.62	12	0.07	452.00	10581.00	16900	20221228	-61.42	5880	20231031	10.88	16000	-59.25	20230102	5880	10.88	20231031	16900	-61.42	20221228	5880	10.88	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
61	20231219	130532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6550	50	2	0.77	88414320	13545	47.73	6520	6580	6480	8450	4550	6500	6527.45	1.82	0	3289	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1336	14.49	0.62	12	0.07	452.00	10581.00	16900	20221228	-61.24	5880	20231031	11.39	16000	-59.06	20230102	5880	11.39	20231031	16900	-61.24	20221228	5880	11.39	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
62	20231219	120532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6520	20	2	0.31	80736340	12368	43.58	6520	6580	6480	8450	4550	6500	6527.84	1.82	0	3257	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1330	14.42	0.62	12	0.06	452.00	10581.00	16900	20221228	-61.42	5880	20231031	10.88	16000	-59.25	20230102	5880	10.88	20231031	16900	-61.42	20221228	5880	10.88	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
63	20231219	110531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6510	10	2	0.15	54586470	8349	29.42	6520	6580	6480	8450	4550	6500	6538.08	1.82	0	2947	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1328	14.40	0.62	12	0.04	452.00	10581.00	16900	20221228	-61.48	5880	20231031	10.71	16000	-59.31	20230102	5880	10.71	20231031	16900	-61.48	20221228	5880	10.71	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
64	20231219	100529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6580	80	2	1.23	34727030	5316	18.73	6520	6580	6480	8450	4550	6500	6532.55	1.82	0	2145	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1342	14.56	0.62	12	0.03	452.00	10581.00	16900	20221228	-61.07	5880	20231031	11.90	16000	-58.88	20230102	5880	11.90	20231031	16900	-61.07	20221228	5880	11.90	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
65	20231219	090529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6520	20	2	0.31	8450590	1298	4.57	6520	6520	6500	8450	4550	6500	6510.47	1.82	0	-332	6866	6682	6526	6342	6186	6605	6265	102	1950	500	4420	10	1	20394221	1330	14.42	0.62	12	0.01	452.00	10581.00	16900	20221228	-61.42	5880	20231031	10.88	16000	-59.25	20230102	5880	10.88	20231031	16900	-61.42	20221228	5880	10.88	20231031	1.06	N	054620	500	101 억	370216	N	N	N	N
66	20231218	160527	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	-60	5	-0.91	184041550	28372	44.83	6650	6710	6370	8520	4600	6560	6486.68	1.87	0	-10429	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1326	14.38	0.61	12	0.14	452.00	10581.00	16900	20221228	-61.54	5880	20231031	10.54	16000	-59.38	20230102	5880	10.54	20231031	16900	-61.54	20221228	5880	10.54	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
67	20231218	150529	57	100.00	KOSDAQ	금융	N	N	N	N	N	6520	-40	5	-0.61	179066180	27608	43.62	6650	6710	6370	8520	4600	6560	6486.03	1.87	0	-10179	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1330	14.42	0.62	12	0.14	452.00	10581.00	16900	20221228	-61.42	5880	20231031	10.88	16000	-59.25	20230102	5880	10.88	20231031	16900	-61.42	20221228	5880	10.88	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
68	20231218	140526	57	100.00	KOSDAQ	금융	N	N	N	N	N	6440	-120	5	-1.83	146588600	22607	35.72	6650	6710	6370	8520	4600	6560	6484.21	1.87	0	-9572	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1313	14.25	0.61	12	0.11	452.00	10581.00	16900	20221228	-61.89	5880	20231031	9.52	16000	-59.75	20230102	5880	9.52	20231031	16900	-61.89	20221228	5880	9.52	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
69	20231218	130527	57	100.00	KOSDAQ	금융	N	N	N	N	N	6490	-70	5	-1.07	119589980	18421	29.11	6650	6710	6370	8520	4600	6560	6492.05	1.87	0	-6778	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1324	14.36	0.61	12	0.09	452.00	10581.00	16900	20221228	-61.60	5880	20231031	10.37	16000	-59.44	20230102	5880	10.37	20231031	16900	-61.60	20221228	5880	10.37	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
70	20231218	120523	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	-60	5	-0.91	114308310	17603	27.81	6650	6710	6370	8520	4600	6560	6493.68	1.87	0	-6111	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1326	14.38	0.61	12	0.09	452.00	10581.00	16900	20221228	-61.54	5880	20231031	10.54	16000	-59.38	20230102	5880	10.54	20231031	16900	-61.54	20221228	5880	10.54	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
71	20231218	110526	57	100.00	KOSDAQ	금융	N	N	N	N	N	6470	-90	5	-1.37	96923210	14931	23.59	6650	6710	6370	8520	4600	6560	6491.41	1.87	0	-4271	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1320	14.31	0.61	12	0.07	452.00	10581.00	16900	20221228	-61.72	5880	20231031	10.03	16000	-59.56	20230102	5880	10.03	20231031	16900	-61.72	20221228	5880	10.03	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
72	20231218	100526	57	100.00	KOSDAQ	금융	N	N	N	N	N	6410	-150	5	-2.29	80655260	12400	19.59	6650	6710	6370	8520	4600	6560	6504.46	1.87	0	-4240	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1307	14.18	0.61	12	0.06	452.00	10581.00	16900	20221228	-62.07	5880	20231031	9.01	16000	-59.94	20230102	5880	9.01	20231031	16900	-62.07	20221228	5880	9.01	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
73	20231218	090522	57	100.00	KOSDAQ	금융	N	N	N	N	N	6560	0	3	0.00	21341200	3212	5.08	6650	6710	6560	8520	4600	6560	6644.21	1.87	0	-1611	6966	6762	6546	6342	6126	6865	6445	102	1960	500	4460	10	1	20394221	1338	14.51	0.62	12	0.02	452.00	10581.00	16900	20221228	-61.18	5880	20231031	11.56	16000	-59.00	20230102	5880	11.56	20231031	16900	-61.18	20221228	5880	11.56	20231031	1.06	N	054620	500	101 억	380616	N	N	N	N
74	20231215	160524	57	100.00	KOSDAQ	금융	N	N	N	N	N	6560	230	2	3.63	413870500	63190	213.41	6330	6750	6330	8220	4440	6330	6549.62	1.79	0	14889	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1338	14.51	0.62	12	0.31	452.00	10581.00	16900	20221228	-61.18	5880	20231031	11.56	16000	-59.00	20230102	5880	11.56	20231031	16900	-61.18	20221228	5880	11.56	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
75	20231215	150527	57	100.00	KOSDAQ	금융	N	N	N	N	N	6620	290	2	4.58	395788780	60435	204.11	6330	6750	6330	8220	4440	6330	6549.00	1.79	0	14980	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1350	14.65	0.63	12	0.30	452.00	10581.00	16900	20221228	-60.83	5880	20231031	12.59	16000	-58.62	20230102	5880	12.59	20231031	16900	-60.83	20221228	5880	12.59	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
76	20231215	140527	57	100.00	KOSDAQ	금융	N	N	N	N	N	6630	300	2	4.74	351472100	53718	181.42	6330	6750	6330	8220	4440	6330	6542.91	1.79	0	14498	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1352	14.67	0.63	12	0.26	452.00	10581.00	16900	20221228	-60.77	5880	20231031	12.76	16000	-58.56	20230102	5880	12.76	20231031	16900	-60.77	20221228	5880	12.76	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
77	20231215	130523	57	100.00	KOSDAQ	금융	N	N	N	N	N	6630	300	2	4.74	335118580	51244	173.07	6330	6750	6330	8220	4440	6330	6539.66	1.79	0	13966	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1352	14.67	0.63	12	0.25	452.00	10581.00	16900	20221228	-60.77	5880	20231031	12.76	16000	-58.56	20230102	5880	12.76	20231031	16900	-60.77	20221228	5880	12.76	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
78	20231215	120524	57	100.00	KOSDAQ	금융	N	N	N	N	N	6660	330	2	5.21	293524480	44942	151.78	6330	6750	6330	8220	4440	6330	6531.18	1.79	0	11925	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1358	14.73	0.63	12	0.22	452.00	10581.00	16900	20221228	-60.59	5880	20231031	13.27	16000	-58.38	20230102	5880	13.27	20231031	16900	-60.59	20221228	5880	13.27	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
79	20231215	110519	57	100.00	KOSDAQ	금융	N	N	N	N	N	6500	170	2	2.69	171914870	26521	89.57	6330	6550	6330	8220	4440	6330	6482.22	1.79	0	7842	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1326	14.38	0.61	12	0.13	452.00	10581.00	16900	20221228	-61.54	5880	20231031	10.54	16000	-59.38	20230102	5880	10.54	20231031	16900	-61.54	20221228	5880	10.54	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
80	20231215	100525	57	100.00	KOSDAQ	금융	N	N	N	N	N	6510	180	2	2.84	132252860	20428	68.99	6330	6550	6330	8220	4440	6330	6474.10	1.79	0	5548	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1328	14.40	0.62	12	0.10	452.00	10581.00	16900	20221228	-61.48	5880	20231031	10.71	16000	-59.31	20230102	5880	10.71	20231031	16900	-61.48	20221228	5880	10.71	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
81	20231215	090525	57	100.00	KOSDAQ	금융	N	N	N	N	N	6390	60	2	0.95	3656760	575	1.94	6330	6390	6330	8220	4440	6330	6359.58	1.79	0	-11	6430	6380	6300	6250	6170	6405	6275	102	1890	500	4300	10	1	20394221	1303	14.14	0.60	12	0.00	452.00	10581.00	16900	20221228	-62.19	5880	20231031	8.67	16000	-60.06	20230102	5880	8.67	20231031	16900	-62.19	20221228	5880	8.67	20231031	1.06	N	054620	500	101 억	365125	N	N	N	N
82	20231214	160521	57	100.00	KOSDAQ	금융	N	N	N	N	N	6330	140	2	2.26	186464150	29599	87.31	6220	6350	6220	8040	4340	6190	6299.60	1.74	0	11217	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1291	14.00	0.60	12	0.15	452.00	10581.00	16900	20221228	-62.54	5880	20231031	7.65	16000	-60.44	20230102	5880	7.65	20231031	16900	-62.54	20221228	5880	7.65	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
83	20231214	150540	57	100.00	KOSDAQ	금융	N	N	N	N	N	6310	120	2	1.94	162366750	25785	76.06	6220	6350	6220	8040	4340	6190	6296.95	1.74	0	10030	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1287	13.96	0.60	12	0.13	452.00	10581.00	16900	20221228	-62.66	5880	20231031	7.31	16000	-60.56	20230102	5880	7.31	20231031	16900	-62.66	20221228	5880	7.31	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
84	20231214	140531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6310	120	2	1.94	127697580	20285	59.83	6220	6350	6220	8040	4340	6190	6295.17	1.74	0	9165	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1287	13.96	0.60	12	0.10	452.00	10581.00	16900	20221228	-62.66	5880	20231031	7.31	16000	-60.56	20230102	5880	7.31	20231031	16900	-62.66	20221228	5880	7.31	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
85	20231214	130537	57	100.00	KOSDAQ	금융	N	N	N	N	N	6280	90	2	1.45	109707950	17427	51.40	6220	6350	6220	8040	4340	6190	6295.29	1.74	0	7014	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1281	13.89	0.59	12	0.09	452.00	10581.00	16900	20221228	-62.84	5880	20231031	6.80	16000	-60.75	20230102	5880	6.80	20231031	16900	-62.84	20221228	5880	6.80	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
86	20231214	120547	57	100.00	KOSDAQ	금융	N	N	N	N	N	6300	110	2	1.78	94865400	15064	44.43	6220	6350	6220	8040	4340	6190	6297.49	1.74	0	6353	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1285	13.94	0.60	12	0.07	452.00	10581.00	16900	20221228	-62.72	5880	20231031	7.14	16000	-60.62	20230102	5880	7.14	20231031	16900	-62.72	20221228	5880	7.14	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
87	20231214	110523	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	80	2	1.29	74506690	11835	34.91	6220	6350	6220	8040	4340	6190	6295.45	1.74	0	5428	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1279	13.87	0.59	12	0.06	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
88	20231214	100517	57	100.00	KOSDAQ	금융	N	N	N	N	N	6310	120	2	1.94	50292830	7974	23.52	6220	6350	6220	8040	4340	6190	6307.10	1.74	0	3635	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1287	13.96	0.60	12	0.04	452.00	10581.00	16900	20221228	-62.66	5880	20231031	7.31	16000	-60.56	20230102	5880	7.31	20231031	16900	-62.66	20221228	5880	7.31	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
89	20231214	090457	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	80	2	1.29	4493480	715	2.11	6220	6300	6220	8040	4340	6190	6284.59	1.74	0	46	6336	6262	6186	6112	6036	6300	6150	102	1850	500	4200	10	1	20394221	1279	13.87	0.59	12	0.00	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.06	N	054620	500	101 억	353908	N	N	N	N
90	20231213	160521	57	100.00	KOSDAQ	금융	N	N	N	N	N	6190	-50	5	-0.80	205340110	33392	190.81	6180	6260	6110	8110	4370	6240	6149.22	1.70	0	6214	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1262	13.69	0.59	12	0.16	452.00	10581.00	16900	20221228	-63.37	5880	20231031	5.27	16000	-61.31	20230102	5880	5.27	20231031	16900	-63.37	20221228	5880	5.27	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
91	20231213	150532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	-70	5	-1.12	190518790	30996	177.12	6180	6260	6110	8110	4370	6240	6146.56	1.70	0	6381	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1258	13.65	0.58	12	0.15	452.00	10581.00	16900	20221228	-63.49	5880	20231031	4.93	16000	-61.44	20230102	5880	4.93	20231031	16900	-63.49	20221228	5880	4.93	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
92	20231213	140532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	-70	5	-1.12	172271810	28026	160.15	6180	6260	6110	8110	4370	6240	6146.86	1.70	0	6323	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1258	13.65	0.58	12	0.14	452.00	10581.00	16900	20221228	-63.49	5880	20231031	4.93	16000	-61.44	20230102	5880	4.93	20231031	16900	-63.49	20221228	5880	4.93	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
93	20231213	130531	57	100.00	KOSDAQ	금융	N	N	N	N	N	6150	-90	5	-1.44	114963630	18675	106.71	6180	6260	6120	8110	4370	6240	6156.02	1.70	0	4548	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1254	13.61	0.58	12	0.09	452.00	10581.00	16900	20221228	-63.61	5880	20231031	4.59	16000	-61.56	20230102	5880	4.59	20231031	16900	-63.61	20221228	5880	4.59	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
94	20231213	120530	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	-60	5	-0.96	94141990	15298	87.42	6180	6260	6120	8110	4370	6240	6153.88	1.70	0	3437	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1260	13.67	0.58	12	0.08	452.00	10581.00	16900	20221228	-63.43	5880	20231031	5.10	16000	-61.38	20230102	5880	5.10	20231031	16900	-63.43	20221228	5880	5.10	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
95	20231213	110532	57	100.00	KOSDAQ	금융	N	N	N	N	N	6220	-20	5	-0.32	81420180	13242	75.67	6180	6260	6120	8110	4370	6240	6148.63	1.70	0	1793	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1269	13.76	0.59	12	0.06	452.00	10581.00	16900	20221228	-63.20	5880	20231031	5.78	16000	-61.12	20230102	5880	5.78	20231031	16900	-63.20	20221228	5880	5.78	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
96	20231213	100535	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	-70	5	-1.12	74813820	12173	69.56	6180	6260	6120	8110	4370	6240	6145.88	1.70	0	1561	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1258	13.65	0.58	12	0.06	452.00	10581.00	16900	20221228	-63.49	5880	20231031	4.93	16000	-61.44	20230102	5880	4.93	20231031	16900	-63.49	20221228	5880	4.93	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
97	20231213	090527	57	100.00	KOSDAQ	금융	N	N	N	N	N	6210	-30	5	-0.48	3366340	544	3.11	6180	6240	6180	8110	4370	6240	6188.12	1.70	0	-9	6440	6340	6240	6140	6040	6290	6090	102	1870	500	4240	10	1	20394221	1266	13.74	0.59	12	0.00	452.00	10581.00	16900	20221228	-63.25	5880	20231031	5.61	16000	-61.19	20230102	5880	5.61	20231031	16900	-63.25	20221228	5880	5.61	20231031	1.06	N	054620	500	101 억	347694	N	N	N	N
98	20231212	160508	57	100.00	KOSDAQ	금융	N	N	N	N	N	6240	40	2	0.65	106115680	17000	82.97	6250	6340	6140	8060	4340	6200	6242.10	1.70	0	1423	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1273	13.81	0.59	12	0.08	452.00	10581.00	16900	20221228	-63.08	5880	20231031	6.12	16000	-61.00	20230102	5880	6.12	20231031	16900	-63.08	20221228	5880	6.12	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
99	20231212	150515	57	100.00	KOSDAQ	금융	N	N	N	N	N	6290	90	2	1.45	74170670	11890	58.03	6250	6340	6140	8060	4340	6200	6238.07	1.70	0	-758	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1283	13.92	0.59	12	0.06	452.00	10581.00	16900	20221228	-62.78	5880	20231031	6.97	16000	-60.69	20230102	5880	6.97	20231031	16900	-62.78	20221228	5880	6.97	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
100	20231212	140452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	70	2	1.13	71864210	11522	56.23	6250	6340	6140	8060	4340	6200	6237.13	1.70	0	-722	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1279	13.87	0.59	12	0.06	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
101	20231212	130449	57	100.00	KOSDAQ	금융	N	N	N	N	N	6260	60	2	0.97	67209600	10780	52.61	6250	6340	6140	8060	4340	6200	6234.66	1.70	0	-656	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1277	13.85	0.59	12	0.05	452.00	10581.00	16900	20221228	-62.96	5880	20231031	6.46	16000	-60.88	20230102	5880	6.46	20231031	16900	-62.96	20221228	5880	6.46	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
102	20231212	120447	57	100.00	KOSDAQ	금융	N	N	N	N	N	6190	-10	5	-0.16	30133210	4857	23.70	6250	6250	6140	8060	4340	6200	6204.08	1.70	0	-54	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1262	13.69	0.59	12	0.02	452.00	10581.00	16900	20221228	-63.37	5880	20231031	5.27	16000	-61.31	20230102	5880	5.27	20231031	16900	-63.37	20221228	5880	5.27	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
103	20231212	110454	57	100.00	KOSDAQ	금융	N	N	N	N	N	6230	30	2	0.48	29339580	4729	23.08	6250	6250	6140	8060	4340	6200	6204.18	1.70	0	-159	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1271	13.78	0.59	12	0.02	452.00	10581.00	16900	20221228	-63.14	5880	20231031	5.95	16000	-61.06	20230102	5880	5.95	20231031	16900	-63.14	20221228	5880	5.95	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
104	20231212	100512	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	-30	5	-0.48	14864310	2405	11.74	6250	6250	6140	8060	4340	6200	6180.59	1.70	0	-344	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1258	13.65	0.58	12	0.01	452.00	10581.00	16900	20221228	-63.49	5880	20231031	4.93	16000	-61.44	20230102	5880	4.93	20231031	16900	-63.49	20221228	5880	4.93	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
105	20231212	090509	57	100.00	KOSDAQ	금융	N	N	N	N	N	6250	50	2	0.81	1284380	207	1.01	6250	6250	6200	8060	4340	6200	6204.73	1.70	0	-63	6353	6276	6223	6146	6093	6250	6120	102	1860	500	4210	10	1	20394221	1275	13.83	0.59	12	0.00	452.00	10581.00	16900	20221228	-63.02	5880	20231031	6.29	16000	-60.94	20230102	5880	6.29	20231031	16900	-63.02	20221228	5880	6.29	20231031	1.15	N	054620	500	101 억	346760	N	N	N	N
106	20231211	160512	57	100.00	KOSDAQ	금융	N	N	N	N	N	6200	-70	5	-1.12	126031860	20286	121.64	6270	6300	6170	8150	4390	6270	6212.96	1.65	-5876	3599	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1264	13.72	0.59	12	0.10	452.00	10581.00	16900	20221228	-63.31	5880	20231031	5.44	16000	-61.25	20230102	5880	5.44	20231031	16900	-63.31	20221228	5880	5.44	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
107	20231211	150509	57	100.00	KOSDAQ	금융	N	N	N	N	N	6210	-60	5	-0.96	117463030	18905	113.36	6270	6300	6170	8150	4390	6270	6213.33	1.65	-5876	3588	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1266	13.74	0.59	12	0.09	452.00	10581.00	16900	20221228	-63.25	5880	20231031	5.61	16000	-61.19	20230102	5880	5.61	20231031	16900	-63.25	20221228	5880	5.61	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
108	20231211	140509	57	100.00	KOSDAQ	금융	N	N	N	N	N	6210	-60	5	-0.96	98829840	15901	95.35	6270	6300	6170	8150	4390	6270	6215.32	1.65	-5876	3468	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1266	13.74	0.59	12	0.08	452.00	10581.00	16900	20221228	-63.25	5880	20231031	5.61	16000	-61.19	20230102	5880	5.61	20231031	16900	-63.25	20221228	5880	5.61	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
109	20231211	130511	57	100.00	KOSDAQ	금융	N	N	N	N	N	6260	-10	5	-0.16	89663060	14429	86.52	6270	6300	6170	8150	4390	6270	6214.09	1.65	-5876	3387	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1277	13.85	0.59	12	0.07	452.00	10581.00	16900	20221228	-62.96	5880	20231031	6.46	16000	-60.88	20230102	5880	6.46	20231031	16900	-62.96	20221228	5880	6.46	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
110	20231211	120511	57	100.00	KOSDAQ	금융	N	N	N	N	N	6260	-10	5	-0.16	87740100	14120	84.67	6270	6300	6170	8150	4390	6270	6213.89	1.65	-5876	3395	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1277	13.85	0.59	12	0.07	452.00	10581.00	16900	20221228	-62.96	5880	20231031	6.46	16000	-60.88	20230102	5880	6.46	20231031	16900	-62.96	20221228	5880	6.46	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
111	20231211	110509	57	100.00	KOSDAQ	금융	N	N	N	N	N	6290	20	2	0.32	79284090	12766	76.55	6270	6300	6170	8150	4390	6270	6210.57	1.65	-5876	3093	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1283	13.92	0.59	12	0.06	452.00	10581.00	16900	20221228	-62.78	5880	20231031	6.97	16000	-60.69	20230102	5880	6.97	20231031	16900	-62.78	20221228	5880	6.97	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
112	20231211	100509	57	100.00	KOSDAQ	금융	N	N	N	N	N	6240	-30	5	-0.48	68963330	11122	66.69	6270	6280	6170	8150	4390	6270	6200.62	1.65	-5876	2459	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1273	13.81	0.59	12	0.05	452.00	10581.00	16900	20221228	-63.08	5880	20231031	6.12	16000	-61.00	20230102	5880	6.12	20231031	16900	-63.08	20221228	5880	6.12	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
113	20231211	090507	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	0	3	0.00	62700	10	0.06	6270	6270	6270	8150	4390	6270	6270.00	1.65	-5876	0	6356	6312	6236	6192	6116	6335	6215	102	1880	500	4260	10	1	20394221	1279	13.87	0.59	12	0.00	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
114	20231208	160503	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	90	2	1.46	103542060	16646	87.86	6250	6280	6160	8030	4330	6180	6220.24	1.65	0	5876	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1279	13.87	0.59	12	0.08	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
115	20231208	150505	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	90	2	1.46	100743620	16200	85.51	6250	6280	6160	8030	4330	6180	6218.74	1.65	0	5692	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1279	13.87	0.59	12	0.08	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
116	20231208	140505	57	100.00	KOSDAQ	금융	N	N	N	N	N	6270	90	2	1.46	92853240	14942	78.87	6250	6280	6160	8030	4330	6180	6214.24	1.65	0	5057	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1279	13.87	0.59	12	0.07	452.00	10581.00	16900	20221228	-62.90	5880	20231031	6.63	16000	-60.81	20230102	5880	6.63	20231031	16900	-62.90	20221228	5880	6.63	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
117	20231208	130503	57	100.00	KOSDAQ	금융	N	N	N	N	N	6230	50	2	0.81	67762150	10931	57.70	6250	6260	6160	8030	4330	6180	6199.08	1.65	0	3334	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1271	13.78	0.59	12	0.05	452.00	10581.00	16900	20221228	-63.14	5880	20231031	5.95	16000	-61.06	20230102	5880	5.95	20231031	16900	-63.14	20221228	5880	5.95	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
118	20231208	120500	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	0	3	0.00	56548730	9129	48.18	6250	6260	6160	8030	4330	6180	6194.41	1.65	0	2089	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1260	13.67	0.58	12	0.04	452.00	10581.00	16900	20221228	-63.43	5880	20231031	5.10	16000	-61.38	20230102	5880	5.10	20231031	16900	-63.43	20221228	5880	5.10	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
119	20231208	110500	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	-10	5	-0.16	38372160	6189	32.67	6250	6260	6160	8030	4330	6180	6200.06	1.65	0	1530	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1258	13.65	0.58	12	0.03	452.00	10581.00	16900	20221228	-63.49	5880	20231031	4.93	16000	-61.44	20230102	5880	4.93	20231031	16900	-63.49	20221228	5880	4.93	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
120	20231208	100507	57	100.00	KOSDAQ	금융	N	N	N	N	N	6200	20	2	0.32	24756200	3989	21.05	6250	6260	6160	8030	4330	6180	6206.12	1.65	0	601	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1264	13.72	0.59	12	0.02	452.00	10581.00	16900	20221228	-63.31	5880	20231031	5.44	16000	-61.25	20230102	5880	5.44	20231031	16900	-63.31	20221228	5880	5.44	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
121	20231208	090459	57	100.00	KOSDAQ	금융	N	N	N	N	N	6190	10	2	0.16	7346170	1177	6.21	6250	6260	6180	8030	4330	6180	6241.44	1.65	0	-57	6313	6246	6143	6076	5973	6280	6110	102	1850	500	4200	10	1	20394221	1262	13.69	0.59	12	0.01	452.00	10581.00	16900	20221228	-63.37	5880	20231031	5.27	16000	-61.31	20230102	5880	5.27	20231031	16900	-63.37	20221228	5880	5.27	20231031	1.15	N	054620	500	101 억	337285	N	N	N	N
122	20231207	160500	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	80	2	1.31	115933200	18934	72.49	6100	6210	6040	7930	4270	6100	6123.02	1.63	0	4644	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1260	13.67	0.58	12	0.09	452.00	10581.00	16900	20221228	-63.43	5880	20231031	5.10	16000	-61.38	20230102	5880	5.10	20231031	16900	-63.43	20221228	5880	5.10	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
123	20231207	150502	57	100.00	KOSDAQ	금융	N	N	N	N	N	6130	30	2	0.49	111139770	18158	69.51	6100	6210	6040	7930	4270	6100	6120.71	1.63	0	4393	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1250	13.56	0.58	12	0.09	452.00	10581.00	16900	20221228	-63.73	5880	20231031	4.25	16000	-61.69	20230102	5880	4.25	20231031	16900	-63.73	20221228	5880	4.25	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
124	20231207	140500	57	100.00	KOSDAQ	금융	N	N	N	N	N	6160	60	2	0.98	103838950	16971	64.97	6100	6210	6040	7930	4270	6100	6118.61	1.63	0	4272	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1256	13.63	0.58	12	0.08	452.00	10581.00	16900	20221228	-63.55	5880	20231031	4.76	16000	-61.50	20230102	5880	4.76	20231031	16900	-63.55	20221228	5880	4.76	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
125	20231207	130500	57	100.00	KOSDAQ	금융	N	N	N	N	N	6170	70	2	1.15	95597730	15635	59.86	6100	6210	6040	7930	4270	6100	6114.34	1.63	0	3836	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1258	13.65	0.58	12	0.08	452.00	10581.00	16900	20221228	-63.49	5880	20231031	4.93	16000	-61.44	20230102	5880	4.93	20231031	16900	-63.49	20221228	5880	4.93	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
126	20231207	120502	57	100.00	KOSDAQ	금융	N	N	N	N	N	6120	20	2	0.33	89678990	14670	56.16	6100	6210	6040	7930	4270	6100	6113.09	1.63	0	3533	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1248	13.54	0.58	12	0.07	452.00	10581.00	16900	20221228	-63.79	5880	20231031	4.08	16000	-61.75	20230102	5880	4.08	20231031	16900	-63.79	20221228	5880	4.08	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
127	20231207	110458	57	100.00	KOSDAQ	금융	N	N	N	N	N	6130	30	2	0.49	77916280	12750	48.81	6100	6210	6040	7930	4270	6100	6111.08	1.63	0	3424	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1250	13.56	0.58	12	0.06	452.00	10581.00	16900	20221228	-63.73	5880	20231031	4.25	16000	-61.69	20230102	5880	4.25	20231031	16900	-63.73	20221228	5880	4.25	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
128	20231207	100457	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	80	2	1.31	72088480	11802	45.18	6100	6210	6040	7930	4270	6100	6108.16	1.63	0	3778	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1260	13.67	0.58	12	0.06	452.00	10581.00	16900	20221228	-63.43	5880	20231031	5.10	16000	-61.38	20230102	5880	5.10	20231031	16900	-63.43	20221228	5880	5.10	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
129	20231207	090502	57	100.00	KOSDAQ	금융	N	N	N	N	N	6060	-40	5	-0.66	22516910	3719	14.24	6100	6100	6040	7930	4270	6100	6054.56	1.63	0	791	6360	6230	6120	5990	5880	6295	6055	102	1830	500	4140	10	1	20394221	1236	13.41	0.57	12	0.02	452.00	10581.00	16900	20221228	-64.14	5880	20231031	3.06	16000	-62.12	20230102	5880	3.06	20231031	16900	-64.14	20221228	5880	3.06	20231031	1.16	N	054620	500	101 억	332641	N	N	N	N
130	20231206	160453	57	100.00	KOSDAQ	금융	N	N	N	N	N	6100	50	2	0.83	158653170	26118	99.45	6010	6250	6010	7860	4240	6050	6074.48	1.62	0	1867	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1244	13.50	0.58	12	0.13	452.00	10581.00	16900	20221228	-63.91	5880	20231031	3.74	16000	-61.87	20230102	5880	3.74	20231031	16900	-63.91	20221228	5880	3.74	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
131	20231206	150501	57	100.00	KOSDAQ	금융	N	N	N	N	N	6090	40	2	0.66	152741950	25144	95.74	6010	6250	6010	7860	4240	6050	6074.69	1.62	0	1886	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1242	13.47	0.58	12	0.12	452.00	10581.00	16900	20221228	-63.96	5880	20231031	3.57	16000	-61.94	20230102	5880	3.57	20231031	16900	-63.96	20221228	5880	3.57	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
132	20231206	140500	57	100.00	KOSDAQ	금융	N	N	N	N	N	6120	70	2	1.16	116476040	19171	73.00	6010	6250	6010	7860	4240	6050	6075.64	1.62	0	619	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1248	13.54	0.58	12	0.09	452.00	10581.00	16900	20221228	-63.79	5880	20231031	4.08	16000	-61.75	20230102	5880	4.08	20231031	16900	-63.79	20221228	5880	4.08	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
133	20231206	130455	57	100.00	KOSDAQ	금융	N	N	N	N	N	6050	0	3	0.00	101581810	16723	63.68	6010	6250	6010	7860	4240	6050	6074.38	1.62	0	800	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1234	13.38	0.57	12	0.08	452.00	10581.00	16900	20221228	-64.20	5880	20231031	2.89	16000	-62.19	20230102	5880	2.89	20231031	16900	-64.20	20221228	5880	2.89	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
134	20231206	120451	57	100.00	KOSDAQ	금융	N	N	N	N	N	6100	50	2	0.83	57683760	9502	36.18	6010	6250	6010	7860	4240	6050	6070.70	1.62	0	862	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1244	13.50	0.58	12	0.05	452.00	10581.00	16900	20221228	-63.91	5880	20231031	3.74	16000	-61.87	20230102	5880	3.74	20231031	16900	-63.91	20221228	5880	3.74	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
135	20231206	110501	57	100.00	KOSDAQ	금융	N	N	N	N	N	6070	20	2	0.33	51462250	8480	32.29	6010	6250	6010	7860	4240	6050	6068.66	1.62	0	555	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1238	13.43	0.57	12	0.04	452.00	10581.00	16900	20221228	-64.08	5880	20231031	3.23	16000	-62.06	20230102	5880	3.23	20231031	16900	-64.08	20221228	5880	3.23	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
136	20231206	100457	57	100.00	KOSDAQ	금융	N	N	N	N	N	6070	20	2	0.33	36365790	5982	22.78	6010	6250	6010	7860	4240	6050	6079.20	1.62	0	510	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1238	13.43	0.57	12	0.03	452.00	10581.00	16900	20221228	-64.08	5880	20231031	3.23	16000	-62.06	20230102	5880	3.23	20231031	16900	-64.08	20221228	5880	3.23	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
137	20231206	090458	57	100.00	KOSDAQ	금융	N	N	N	N	N	6060	10	2	0.17	6534210	1087	4.14	6010	6070	6010	7860	4240	6050	6011.23	1.62	0	873	6270	6160	6080	5970	5890	6120	5930	102	1810	500	4110	10	1	20394221	1236	13.41	0.57	12	0.01	452.00	10581.00	16900	20221228	-64.14	5880	20231031	3.06	16000	-62.12	20230102	5880	3.06	20231031	16900	-64.14	20221228	5880	3.06	20231031	1.19	N	054620	500	101 억	330765	N	N	N	N
138	20231205	160459	57	100.00	KOSDAQ	금융	N	N	N	N	N	6050	-150	5	-2.42	158765880	26225	62.43	6190	6190	6000	8060	4340	6200	6053.99	1.61	0	1675	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1234	13.38	0.57	12	0.13	452.00	10581.00	16900	20221228	-64.20	5880	20231031	2.89	16000	-62.19	20230102	5880	2.89	20231031	16900	-64.20	20221228	5880	2.89	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
139	20231205	150458	57	100.00	KOSDAQ	금융	N	N	N	N	N	6040	-160	5	-2.58	144837380	23921	56.95	6190	6190	6000	8060	4340	6200	6054.82	1.61	0	1783	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1232	13.36	0.57	12	0.12	452.00	10581.00	16900	20221228	-64.26	5880	20231031	2.72	16000	-62.25	20230102	5880	2.72	20231031	16900	-64.26	20221228	5880	2.72	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
140	20231205	140458	57	100.00	KOSDAQ	금융	N	N	N	N	N	6050	-150	5	-2.42	134936990	22284	53.05	6190	6190	6000	8060	4340	6200	6055.33	1.61	0	2041	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1234	13.38	0.57	12	0.11	452.00	10581.00	16900	20221228	-64.20	5880	20231031	2.89	16000	-62.19	20230102	5880	2.89	20231031	16900	-64.20	20221228	5880	2.89	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
141	20231205	130457	57	100.00	KOSDAQ	금융	N	N	N	N	N	6130	-70	5	-1.13	124386190	20547	48.91	6190	6190	6000	8060	4340	6200	6053.74	1.61	0	2125	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1250	13.56	0.58	12	0.10	452.00	10581.00	16900	20221228	-63.73	5880	20231031	4.25	16000	-61.69	20230102	5880	4.25	20231031	16900	-63.73	20221228	5880	4.25	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
142	20231205	120454	57	100.00	KOSDAQ	금융	N	N	N	N	N	6050	-150	5	-2.42	107426540	17756	42.27	6190	6190	6000	8060	4340	6200	6050.15	1.61	0	3863	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1234	13.38	0.57	12	0.09	452.00	10581.00	16900	20221228	-64.20	5880	20231031	2.89	16000	-62.19	20230102	5880	2.89	20231031	16900	-64.20	20221228	5880	2.89	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
143	20231205	110454	57	100.00	KOSDAQ	금융	N	N	N	N	N	6060	-140	5	-2.26	31973560	5236	12.46	6190	6190	6060	8060	4340	6200	6106.49	1.61	0	-150	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1236	13.41	0.57	12	0.03	452.00	10581.00	16900	20221228	-64.14	5880	20231031	3.06	16000	-62.12	20230102	5880	3.06	20231031	16900	-64.14	20221228	5880	3.06	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
144	20231205	100455	57	100.00	KOSDAQ	금융	N	N	N	N	N	6140	-60	5	-0.97	7684110	1251	2.98	6190	6190	6100	8060	4340	6200	6142.37	1.61	0	18	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1252	13.58	0.58	12	0.01	452.00	10581.00	16900	20221228	-63.67	5880	20231031	4.42	16000	-61.62	20230102	5880	4.42	20231031	16900	-63.67	20221228	5880	4.42	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
145	20231205	090453	57	100.00	KOSDAQ	금융	N	N	N	N	N	6110	-90	5	-1.45	3886420	631	1.50	6190	6190	6100	8060	4340	6200	6159.14	1.61	0	42	6313	6256	6143	6086	5973	6285	6115	102	1860	500	4210	10	1	20394221	1246	13.52	0.58	12	0.00	452.00	10581.00	16900	20221228	-63.85	5880	20231031	3.91	16000	-61.81	20230102	5880	3.91	20231031	16900	-63.85	20221228	5880	3.91	20231031	1.16	N	054620	500	101 억	329090	N	N	N	N
146	20231204	160454	57	100.00	KOSDAQ	금융	N	N	N	N	N	6200	110	2	1.81	256493860	41999	39.93	6100	6200	6030	7910	4270	6090	6107.14	1.53	0	16270	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1264	13.72	0.59	12	0.21	452.00	10581.00	16900	20221228	-63.31	5880	20231031	5.44	16000	-61.25	20230102	5880	5.44	20231031	16900	-63.31	20221228	5880	5.44	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
147	20231204	150455	57	100.00	KOSDAQ	금융	N	N	N	N	N	6120	30	2	0.49	240571070	39420	37.48	6100	6180	6030	7910	4270	6090	6102.77	1.53	0	14943	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1248	13.54	0.58	12	0.19	452.00	10581.00	16900	20221228	-63.79	5880	20231031	4.08	16000	-61.75	20230102	5880	4.08	20231031	16900	-63.79	20221228	5880	4.08	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
148	20231204	140452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6110	20	2	0.33	219036540	35890	34.12	6100	6180	6030	7910	4270	6090	6103.00	1.53	0	14102	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1246	13.52	0.58	12	0.18	452.00	10581.00	16900	20221228	-63.85	5880	20231031	3.91	16000	-61.81	20230102	5880	3.91	20231031	16900	-63.85	20221228	5880	3.91	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
149	20231204	130451	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	90	2	1.48	206568380	33860	32.19	6100	6180	6030	7910	4270	6090	6100.66	1.53	0	13299	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1260	13.67	0.58	12	0.17	452.00	10581.00	16900	20221228	-63.43	5880	20231031	5.10	16000	-61.38	20230102	5880	5.10	20231031	16900	-63.43	20221228	5880	5.10	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
150	20231204	120450	57	100.00	KOSDAQ	금융	N	N	N	N	N	6100	10	2	0.16	143276650	23523	22.36	6100	6180	6030	7910	4270	6090	6090.92	1.53	0	5612	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1244	13.50	0.58	12	0.12	452.00	10581.00	16900	20221228	-63.91	5880	20231031	3.74	16000	-61.87	20230102	5880	3.74	20231031	16900	-63.91	20221228	5880	3.74	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
151	20231204	110453	57	100.00	KOSDAQ	금융	N	N	N	N	N	6070	-20	5	-0.33	127754430	20978	19.94	6100	6180	6030	7910	4270	6090	6089.92	1.53	0	4016	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1238	13.43	0.57	12	0.10	452.00	10581.00	16900	20221228	-64.08	5880	20231031	3.23	16000	-62.06	20230102	5880	3.23	20231031	16900	-64.08	20221228	5880	3.23	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
152	20231204	100452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	90	2	1.48	39404150	6441	6.12	6100	6180	6090	7910	4270	6090	6117.71	1.53	0	-1315	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1260	13.67	0.58	12	0.03	452.00	10581.00	16900	20221228	-63.43	5880	20231031	5.10	16000	-61.38	20230102	5880	5.10	20231031	16900	-63.43	20221228	5880	5.10	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
153	20231204	090452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6180	90	2	1.48	6832050	1116	1.06	6100	6180	6100	7910	4270	6090	6121.91	1.53	0	-218	6730	6410	6220	5900	5710	6315	5805	102	1820	500	4140	10	1	20394221	1260	13.67	0.58	12	0.01	452.00	10581.00	16900	20221228	-63.43	5880	20231031	5.10	16000	-61.38	20230102	5880	5.10	20231031	16900	-63.43	20221228	5880	5.10	20231031	1.16	N	054620	500	101 억	312520	N	N	N	N
154	20231201	160452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6090	-330	5	-5.14	647554600	105163	804.80	6540	6540	6030	8340	4500	6420	6157.63	1.58	0	-11879	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1242	13.47	0.58	12	0.52	452.00	10581.00	16900	20221228	-63.96	5880	20231031	3.57	16000	-61.94	20230102	5880	3.57	20231031	16900	-63.96	20221228	5880	3.57	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N
155	20231201	150452	57	100.00	KOSDAQ	금융	N	N	N	N	N	6080	-340	5	-5.30	607937380	98663	755.05	6540	6540	6030	8340	4500	6420	6161.76	1.58	0	-8016	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1240	13.45	0.57	12	0.48	452.00	10581.00	16900	20221228	-64.02	5880	20231031	3.40	16000	-62.00	20230102	5880	3.40	20231031	16900	-64.02	20221228	5880	3.40	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N
156	20231201	140451	57	100.00	KOSDAQ	금융	N	N	N	N	N	6100	-320	5	-4.98	372119550	59875	458.22	6540	6540	6070	8340	4500	6420	6214.94	1.58	0	-9501	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1244	13.50	0.58	12	0.29	452.00	10581.00	16900	20221228	-63.91	5880	20231031	3.74	16000	-61.87	20230102	5880	3.74	20231031	16900	-63.91	20221228	5880	3.74	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N
157	20231201	130450	57	100.00	KOSDAQ	금융	N	N	N	N	N	6160	-260	5	-4.05	297566890	47670	364.81	6540	6540	6100	8340	4500	6420	6242.23	1.58	0	-6665	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1256	13.63	0.58	12	0.23	452.00	10581.00	16900	20221228	-63.55	5880	20231031	4.76	16000	-61.50	20230102	5880	4.76	20231031	16900	-63.55	20221228	5880	4.76	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N
158	20231201	120455	57	100.00	KOSDAQ	금융	N	N	N	N	N	6250	-170	5	-2.65	188798440	30027	229.79	6540	6540	6210	8340	4500	6420	6287.62	1.58	0	-3588	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1275	13.83	0.59	12	0.15	452.00	10581.00	16900	20221228	-63.02	5880	20231031	6.29	16000	-60.94	20230102	5880	6.29	20231031	16900	-63.02	20221228	5880	6.29	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N
159	20231201	110453	57	100.00	KOSDAQ	금융	N	N	N	N	N	6360	-60	5	-0.93	45908970	7193	55.05	6540	6540	6300	8340	4500	6420	6382.45	1.58	0	-3700	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1297	14.07	0.60	12	0.04	452.00	10581.00	16900	20221228	-62.37	5880	20231031	8.16	16000	-60.25	20230102	5880	8.16	20231031	16900	-62.37	20221228	5880	8.16	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N
160	20231201	100455	57	100.00	KOSDAQ	금융	N	N	N	N	N	6440	20	2	0.31	29308430	4599	35.20	6540	6540	6300	8340	4500	6420	6372.78	1.58	0	-2022	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1313	14.25	0.61	12	0.02	452.00	10581.00	16900	20221228	-61.89	5880	20231031	9.52	16000	-59.75	20230102	5880	9.52	20231031	16900	-61.89	20221228	5880	9.52	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N
161	20231201	090449	57	100.00	KOSDAQ	금융	N	N	N	N	N	6540	120	2	1.87	1275010	195	1.49	6540	6540	6530	8340	4500	6420	6538.51	1.58	0	-7	6613	6516	6423	6326	6233	6470	6280	102	1920	500	4360	10	1	20394221	1334	14.47	0.62	12	0.00	452.00	10581.00	16900	20221228	-61.30	5880	20231031	11.22	16000	-59.12	20230102	5880	11.22	20231031	16900	-61.30	20221228	5880	11.22	20231031	1.17	N	054620	500	101 억	322914	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History