KissMeData/299170/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161229	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
3	20231229	151214	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
4	20231229	141213	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
5	20231229	131215	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
6	20231229	121217	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
7	20231229	111121	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
8	20231229	101134	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
9	20231229	091133	55	60.00	KOSDAQ		유통	N	N	N	Y	60	N	2215	-70	5	-3.06	3702084355	1683871	20.97	2180	2260	2165	2970	1600	2285	2198.38	0.94	88344	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.61	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	282381	N	N	N	N
10	20231228	161120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2215	-70	5	-3.06	3629626710	1651024	20.56	2180	2260	2165	2970	1600	2285	2198.38	0.65	0	85931	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	5.50	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
11	20231228	151130	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2195	-90	5	-3.94	3488072255	1586755	19.76	2180	2260	2165	2970	1600	2285	2198.23	0.65	0	92647	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	659	15.14	1.74	12	5.28	145.00	1259.00	2570	20231227	-14.59	1750	20231020	25.43	2570	-14.59	20231227	1750	25.43	20231020	2570	-14.59	20231227	1750	25.43	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
12	20231228	141120	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2205	-80	5	-3.50	3298743500	1500143	18.69	2180	2260	2165	2970	1600	2285	2198.94	0.65	0	91608	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	662	15.21	1.75	12	5.00	145.00	1259.00	2570	20231227	-14.20	1750	20231020	26.00	2570	-14.20	20231227	1750	26.00	20231020	2570	-14.20	20231227	1750	26.00	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
13	20231228	131119	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	-95	5	-4.16	2966638635	1348413	16.80	2180	2260	2165	2970	1600	2285	2200.08	0.65	0	90611	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	658	15.10	1.74	12	4.49	145.00	1259.00	2570	20231227	-14.79	1750	20231020	25.14	2570	-14.79	20231227	1750	25.14	20231020	2570	-14.79	20231227	1750	25.14	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
14	20231228	121123	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2200	-85	5	-3.72	2813206435	1278428	15.92	2180	2260	2165	2970	1600	2285	2200.50	0.65	0	100730	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	661	15.17	1.75	12	4.26	145.00	1259.00	2570	20231227	-14.40	1750	20231020	25.71	2570	-14.40	20231227	1750	25.71	20231020	2570	-14.40	20231227	1750	25.71	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
15	20231228	111127	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2215	-70	5	-3.06	2589040390	1176974	14.66	2180	2260	2165	2970	1600	2285	2199.73	0.65	0	105937	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	665	15.28	1.76	12	3.92	145.00	1259.00	2570	20231227	-13.81	1750	20231020	26.57	2570	-13.81	20231227	1750	26.57	20231020	2570	-13.81	20231227	1750	26.57	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
16	20231228	101122	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2195	-90	5	-3.94	2237509175	1018340	12.68	2180	2260	2165	2970	1600	2285	2197.19	0.65	0	123384	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	659	15.14	1.74	12	3.39	145.00	1259.00	2570	20231227	-14.59	1750	20231020	25.43	2570	-14.59	20231227	1750	25.43	20231020	2570	-14.59	20231227	1750	25.43	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
17	20231228	091126	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2190	-95	5	-4.16	1021269495	465596	5.80	2180	2225	2180	2970	1600	2285	2193.42	0.65	0	106491	2855	2570	2285	2000	1715	2712	2142	30	685	100	1590	5	1	30027963	658	15.10	1.74	12	1.55	145.00	1259.00	2570	20231227	-14.79	1750	20231020	25.14	2570	-14.79	20231227	1750	25.14	20231020	2570	-14.79	20231227	1750	25.14	20231020	1.14	N	299170	100	30 억	194037	N	N	N	N
18	20231227	161109	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2285	270	2	13.40	18292157050	7655597	19272.94	2025	2570	2000	2615	1415	2015	2390.66	0.95	0	-91646	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	686	15.76	1.81	12	25.49	145.00	1259.00	2570	20231227	-11.09	1750	20231020	30.57	2570	-11.09	20231227	1750	30.57	20231020	2570	-11.09	20231227	1750	30.57	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
19	20231227	151126	57	100.00	KOSDAQ	신고가	유통	N	N	N	N		N	2295	280	2	13.90	15194121430	6321793	15915.09	2025	2570	2000	2615	1415	2015	2403.45	0.95	0	-89104	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	689	15.83	1.82	12	21.05	145.00	1259.00	2570	20231227	-10.70	1750	20231020	31.14	2570	-10.70	20231227	1750	31.14	20231020	2570	-10.70	20231227	1750	31.14	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
20	20231227	141120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	35	2	1.74	520606630	252142	634.77	2025	2155	2000	2615	1415	2015	2064.74	0.95	0	-3202	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	616	14.14	1.63	12	0.84	145.00	1259.00	2540	20230228	-19.29	1750	20231020	17.14	2540	-19.29	20230228	1750	17.14	20231020	2540	-19.29	20230228	1750	17.14	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
21	20231227	131112	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	40	2	1.99	516086950	249940	629.22	2025	2155	2000	2615	1415	2015	2064.84	0.95	0	-3202	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	617	14.17	1.63	12	0.83	145.00	1259.00	2540	20230228	-19.09	1750	20231020	17.43	2540	-19.09	20230228	1750	17.43	20231020	2540	-19.09	20230228	1750	17.43	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
22	20231227	121113	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	40	2	1.99	504077625	244037	614.36	2025	2155	2000	2615	1415	2015	2065.58	0.95	0	-3619	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	617	14.17	1.63	12	0.81	145.00	1259.00	2540	20230228	-19.09	1750	20231020	17.43	2540	-19.09	20230228	1750	17.43	20231020	2540	-19.09	20230228	1750	17.43	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
23	20231227	111123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2055	40	2	1.99	476709055	230717	580.83	2025	2155	2000	2615	1415	2015	2066.21	0.95	0	-4588	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	617	14.17	1.63	12	0.77	145.00	1259.00	2540	20230228	-19.09	1750	20231020	17.43	2540	-19.09	20230228	1750	17.43	20231020	2540	-19.09	20230228	1750	17.43	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
24	20231227	101120	57	100.00	KOSDAQ		유통	N	N	N	N		N	2070	55	2	2.73	139932855	68231	171.77	2025	2090	2000	2615	1415	2015	2050.87	0.95	0	-11041	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	622	14.28	1.64	12	0.23	145.00	1259.00	2540	20230228	-18.50	1750	20231020	18.29	2540	-18.50	20230228	1750	18.29	20231020	2540	-18.50	20230228	1750	18.29	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
25	20231227	091123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	60	2	2.98	26140775	12637	31.81	2025	2090	2025	2615	1415	2015	2068.59	0.95	0	-1407	2081	2047	2021	1987	1961	2035	1975	30	600	100	1410	5	1	30027963	623	14.31	1.65	12	0.04	145.00	1259.00	2540	20230228	-18.31	1750	20231020	18.57	2540	-18.31	20230228	1750	18.57	20231020	2540	-18.31	20230228	1750	18.57	20231020	1.15	N	299170	100	30 억	286443	N	N	N	N
26	20231226	161121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	20	2	1.00	80401181	39522	182.36	2030	2055	1995	2590	1397	1995	2034.34	0.97	0	-6355	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	605	13.90	1.60	12	0.13	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
27	20231226	151121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	25	2	1.25	79012646	38833	179.19	2030	2055	1995	2590	1397	1995	2034.68	0.97	0	-5684	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	607	13.93	1.60	12	0.13	145.00	1259.00	2540	20230228	-20.47	1750	20231020	15.43	2540	-20.47	20230228	1750	15.43	20231020	2540	-20.47	20230228	1750	15.43	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
28	20231226	141123	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	35	2	1.75	74872036	36786	169.74	2030	2055	1995	2590	1397	1995	2035.34	0.97	0	-5548	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	610	14.00	1.61	12	0.12	145.00	1259.00	2540	20230228	-20.08	1750	20231020	16.00	2540	-20.08	20230228	1750	16.00	20231020	2540	-20.08	20230228	1750	16.00	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
29	20231226	131121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2045	50	2	2.51	66575661	32711	150.94	2030	2055	1995	2590	1397	1995	2035.27	0.97	0	-4883	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	614	14.10	1.62	12	0.11	145.00	1259.00	2540	20230228	-19.49	1750	20231020	16.86	2540	-19.49	20230228	1750	16.86	20231020	2540	-19.49	20230228	1750	16.86	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
30	20231226	121121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	40	2	2.01	65077686	31975	147.54	2030	2055	1995	2590	1397	1995	2035.27	0.97	0	-4880	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	611	14.03	1.62	12	0.11	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
31	20231226	111125	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	40	2	2.01	28144851	13938	64.31	2030	2045	1995	2590	1397	1995	2019.29	0.97	0	-4352	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	611	14.03	1.62	12	0.05	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
32	20231226	101119	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	30	2	1.50	23293111	11549	53.29	2030	2045	1995	2590	1397	1995	2016.89	0.97	0	-4377	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	608	13.97	1.61	12	0.04	145.00	1259.00	2540	20230228	-20.28	1750	20231020	15.71	2540	-20.28	20230228	1750	15.71	20231020	2540	-20.28	20230228	1750	15.71	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
33	20231226	091121	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	20	2	1.00	9445790	4656	21.48	2030	2045	2005	2590	1397	1995	2028.73	0.97	0	-161	2021	2008	1997	1984	1973	2014	1990	30	595	100	1390	5	1	30027963	605	13.90	1.60	12	0.02	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.15	N	299170	100	30 억	292438	N	N	N	N
34	20231222	161104	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-5	5	-0.25	43259227	21672	65.81	1992	2010	1986	2600	1400	2000	1996.09	0.99	0	-4065	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	1	1	30027963	599	13.76	1.58	12	0.07	145.00	1259.00	2540	20230228	-21.46	1750	20231020	14.00	2540	-21.46	20230228	1750	14.00	20231020	2540	-21.46	20230228	1750	14.00	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
35	20231222	151102	57	100.00	KOSDAQ		유통	N	N	N	N		N	1992	-8	5	-0.40	39544029	19807	60.14	1992	2010	1986	2600	1400	2000	1996.47	0.99	0	-2971	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	1	1	30027963	598	13.74	1.58	12	0.07	145.00	1259.00	2540	20230228	-21.57	1750	20231020	13.83	2540	-21.57	20230228	1750	13.83	20231020	2540	-21.57	20230228	1750	13.83	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
36	20231222	141100	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	0	3	0.00	28577137	14309	43.45	1992	2010	1986	2600	1400	2000	1997.14	0.99	0	-2774	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	5	1	30027963	601	13.79	1.59	12	0.05	145.00	1259.00	2540	20230228	-21.26	1750	20231020	14.29	2540	-21.26	20230228	1750	14.29	20231020	2540	-21.26	20230228	1750	14.29	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
37	20231222	131100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-1	5	-0.05	27673588	13857	42.08	1992	2010	1986	2600	1400	2000	1997.08	0.99	0	-2699	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	1	1	30027963	600	13.79	1.59	12	0.05	145.00	1259.00	2540	20230228	-21.30	1750	20231020	14.23	2540	-21.30	20230228	1750	14.23	20231020	2540	-21.30	20230228	1750	14.23	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
38	20231222	121100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-2	5	-0.10	24942317	12489	37.92	1992	2010	1986	2600	1400	2000	1997.14	0.99	0	-2510	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	1	1	30027963	600	13.78	1.59	12	0.04	145.00	1259.00	2540	20230228	-21.34	1750	20231020	14.17	2540	-21.34	20230228	1750	14.17	20231020	2540	-21.34	20230228	1750	14.17	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
39	20231222	111058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-1	5	-0.05	20548760	10289	31.24	1992	2010	1986	2600	1400	2000	1997.16	0.99	0	-1461	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	1	1	30027963	600	13.79	1.59	12	0.03	145.00	1259.00	2540	20230228	-21.30	1750	20231020	14.23	2540	-21.30	20230228	1750	14.23	20231020	2540	-21.30	20230228	1750	14.23	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
40	20231222	101054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-3	5	-0.15	16090142	8056	24.46	1992	2010	1986	2600	1400	2000	1997.29	0.99	0	-18	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	1	1	30027963	600	13.77	1.59	12	0.03	145.00	1259.00	2540	20230228	-21.38	1750	20231020	14.11	2540	-21.38	20230228	1750	14.11	20231020	2540	-21.38	20230228	1750	14.11	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
41	20231222	091059	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	-9	5	-0.45	13820707	6922	21.02	1992	2005	1986	2600	1400	2000	1996.63	0.99	0	125	2015	2007	1992	1984	1969	2011	1988	30	600	100	1400	1	1	30027963	598	13.73	1.58	12	0.02	145.00	1259.00	2540	20230228	-21.61	1750	20231020	13.77	2540	-21.61	20230228	1750	13.77	20231020	2540	-21.61	20230228	1750	13.77	20231020	1.15	N	299170	100	30 억	296090	N	N	N	N
42	20231221	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-5	5	-0.25	65445747	32933	189.93	2000	2000	1977	2605	1405	2005	1987.24	1.00	0	-4812	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	5	1	30027963	601	13.79	1.59	12	0.11	145.00	1259.00	2540	20230228	-21.26	1750	20231020	14.29	2540	-21.26	20230228	1750	14.29	20231020	2540	-21.26	20230228	1750	14.29	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
43	20231221	151056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1993	-12	5	-0.60	60859551	30635	176.67	2000	2000	1977	2605	1405	2005	1986.60	1.00	0	-4571	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	1	1	30027963	598	13.74	1.58	12	0.10	145.00	1259.00	2540	20230228	-21.54	1750	20231020	13.89	2540	-21.54	20230228	1750	13.89	20231020	2540	-21.54	20230228	1750	13.89	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
44	20231221	141052	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-8	5	-0.40	48924334	24617	141.97	2000	2000	1977	2605	1405	2005	1987.42	1.00	0	-3854	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	1	1	30027963	600	13.77	1.59	12	0.08	145.00	1259.00	2540	20230228	-21.38	1750	20231020	14.11	2540	-21.38	20230228	1750	14.11	20231020	2540	-21.38	20230228	1750	14.11	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
45	20231221	131050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-11	5	-0.55	36274584	18276	105.40	2000	2000	1977	2605	1405	2005	1984.82	1.00	0	268	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	1	1	30027963	599	13.75	1.58	12	0.06	145.00	1259.00	2540	20230228	-21.50	1750	20231020	13.94	2540	-21.50	20230228	1750	13.94	20231020	2540	-21.50	20230228	1750	13.94	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
46	20231221	121057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-11	5	-0.55	36274584	18276	105.40	2000	2000	1977	2605	1405	2005	1984.82	1.00	0	268	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	1	1	30027963	599	13.75	1.58	12	0.06	145.00	1259.00	2540	20230228	-21.50	1750	20231020	13.94	2540	-21.50	20230228	1750	13.94	20231020	2540	-21.50	20230228	1750	13.94	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
47	20231221	111057	57	100.00	KOSDAQ		유통	N	N	N	N		N	1995	-10	5	-0.50	35178720	17724	102.21	2000	2000	1977	2605	1405	2005	1984.81	1.00	0	292	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	1	1	30027963	599	13.76	1.58	12	0.06	145.00	1259.00	2540	20230228	-21.46	1750	20231020	14.00	2540	-21.46	20230228	1750	14.00	20231020	2540	-21.46	20230228	1750	14.00	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
48	20231221	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-22	5	-1.10	30612956	15424	88.95	2000	2000	1977	2605	1405	2005	1984.76	1.00	0	1509	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	1	1	30027963	595	13.68	1.58	12	0.05	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
49	20231221	091053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1997	-8	5	-0.40	2903785	1454	8.39	2000	2000	1995	2605	1405	2005	1997.10	1.00	0	-1080	2025	2015	2005	1995	1985	2020	2000	30	600	100	1400	1	1	30027963	600	13.77	1.59	12	0.00	145.00	1259.00	2540	20230228	-21.38	1750	20231020	14.11	2540	-21.38	20230228	1750	14.11	20231020	2540	-21.38	20230228	1750	14.11	20231020	1.14	N	299170	100	30 억	299853	N	N	N	N
50	20231220	161057	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-10	5	-0.50	34688647	17340	60.61	1995	2015	1995	2615	1415	2015	2000.50	0.99	0	2903	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	5	1	30027963	602	13.83	1.59	12	0.06	145.00	1259.00	2540	20230228	-21.06	1750	20231020	14.57	2540	-21.06	20230228	1750	14.57	20231020	2540	-21.06	20230228	1750	14.57	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
51	20231220	151148	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-17	5	-0.84	34135274	17064	59.65	1995	2015	1995	2615	1415	2015	2000.43	0.99	0	2877	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	1	1	30027963	600	13.78	1.59	12	0.06	145.00	1259.00	2540	20230228	-21.34	1750	20231020	14.17	2540	-21.34	20230228	1750	14.17	20231020	2540	-21.34	20230228	1750	14.17	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
52	20231220	141209	57	100.00	KOSDAQ		유통	N	N	N	N		N	1998	-17	5	-0.84	32363381	16178	56.55	1995	2015	1995	2615	1415	2015	2000.46	0.99	0	2857	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	1	1	30027963	600	13.78	1.59	12	0.05	145.00	1259.00	2540	20230228	-21.34	1750	20231020	14.17	2540	-21.34	20230228	1750	14.17	20231020	2540	-21.34	20230228	1750	14.17	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
53	20231220	131157	57	100.00	KOSDAQ		유통	N	N	N	N		N	2005	-10	5	-0.50	22569129	11277	39.42	1995	2015	1995	2615	1415	2015	2001.34	0.99	0	2935	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	5	1	30027963	602	13.83	1.59	12	0.04	145.00	1259.00	2540	20230228	-21.06	1750	20231020	14.57	2540	-21.06	20230228	1750	14.57	20231020	2540	-21.06	20230228	1750	14.57	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
54	20231220	121050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1999	-16	5	-0.79	17803747	8893	31.09	1995	2015	1995	2615	1415	2015	2002.00	0.99	0	2432	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	1	1	30027963	600	13.79	1.59	12	0.03	145.00	1259.00	2540	20230228	-21.30	1750	20231020	14.23	2540	-21.30	20230228	1750	14.23	20231020	2540	-21.30	20230228	1750	14.23	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
55	20231220	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-5	5	-0.25	11380595	5682	19.86	1995	2015	1995	2615	1415	2015	2002.92	0.99	0	2245	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	5	1	30027963	604	13.86	1.60	12	0.02	145.00	1259.00	2540	20230228	-20.87	1750	20231020	14.86	2540	-20.87	20230228	1750	14.86	20231020	2540	-20.87	20230228	1750	14.86	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
56	20231220	101056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-15	5	-0.74	1221290	608	2.13	1995	2015	1995	2615	1415	2015	2008.70	0.99	0	-10	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	5	1	30027963	601	13.79	1.59	12	0.00	145.00	1259.00	2540	20230228	-21.26	1750	20231020	14.29	2540	-21.26	20230228	1750	14.29	20231020	2540	-21.26	20230228	1750	14.29	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
57	20231220	091052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	0	3	0.00	192640	96	0.34	1995	2015	1995	2615	1415	2015	2006.67	0.99	0	-6	2051	2033	2002	1984	1953	2042	1993	30	600	100	1410	5	1	30027963	605	13.90	1.60	12	0.00	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.15	N	299170	100	30 억	296616	N	N	N	N
58	20231219	161051	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	33	2	1.66	57140066	28606	108.56	1987	2020	1971	2575	1388	1982	1997.49	0.99	0	-2519	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	5	1	30027963	605	13.90	1.60	12	0.10	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
59	20231219	151055	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	28	2	1.41	54776680	27430	104.09	1987	2020	1971	2575	1388	1982	1996.96	0.99	0	-2441	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	5	1	30027963	604	13.86	1.60	12	0.09	145.00	1259.00	2540	20230228	-20.87	1750	20231020	14.86	2540	-20.87	20230228	1750	14.86	20231020	2540	-20.87	20230228	1750	14.86	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
60	20231219	141049	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	33	2	1.66	44060885	22113	83.92	1987	2020	1971	2575	1388	1982	1992.53	0.99	0	-2202	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	5	1	30027963	605	13.90	1.60	12	0.07	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
61	20231219	131056	57	100.00	KOSDAQ		유통	N	N	N	N		N	1991	9	2	0.45	25732269	12996	49.32	1987	1991	1971	2575	1388	1982	1980.01	0.99	0	-1597	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	1	1	30027963	598	13.73	1.58	12	0.04	145.00	1259.00	2540	20230228	-21.61	1750	20231020	13.77	2540	-21.61	20230228	1750	13.77	20231020	2540	-21.61	20230228	1750	13.77	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
62	20231219	121058	57	100.00	KOSDAQ		유통	N	N	N	N		N	1987	5	2	0.25	22205110	11222	42.59	1987	1987	1971	2575	1388	1982	1978.71	0.99	0	-1359	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	1	1	30027963	597	13.70	1.58	12	0.04	145.00	1259.00	2540	20230228	-21.77	1750	20231020	13.54	2540	-21.77	20230228	1750	13.54	20231020	2540	-21.77	20230228	1750	13.54	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
63	20231219	111054	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	1	2	0.05	14227560	7198	27.32	1987	1987	1971	2575	1388	1982	1976.60	0.99	0	-1349	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	1	1	30027963	595	13.68	1.58	12	0.02	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
64	20231219	101051	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-7	5	-0.35	11442816	5789	21.97	1987	1987	1971	2575	1388	1982	1976.65	0.99	0	-1269	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	1	1	30027963	593	13.62	1.57	12	0.02	145.00	1259.00	2540	20230228	-22.24	1750	20231020	12.86	2540	-22.24	20230228	1750	12.86	20231020	2540	-22.24	20230228	1750	12.86	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
65	20231219	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-7	5	-0.35	4791677	2421	9.19	1987	1987	1975	2575	1388	1982	1979.21	0.99	0	-1051	2008	1994	1976	1962	1944	2002	1970	30	593	100	1380	1	1	30027963	593	13.62	1.57	12	0.01	145.00	1259.00	2540	20230228	-22.24	1750	20231020	12.86	2540	-22.24	20230228	1750	12.86	20231020	2540	-22.24	20230228	1750	12.86	20231020	1.15	N	299170	100	30 억	297974	N	N	N	N
66	20231218	161047	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	-3	5	-0.15	49541394	25042	48.66	1960	1990	1958	2580	1390	1985	1978.33	0.99	0	-33	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	595	13.67	1.57	12	0.08	145.00	1259.00	2540	20230228	-21.97	1750	20231020	13.26	2540	-21.97	20230228	1750	13.26	20231020	2540	-21.97	20230228	1750	13.26	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
67	20231218	151050	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-2	5	-0.10	43416882	21951	42.66	1960	1990	1958	2580	1390	1985	1977.90	0.99	0	289	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	595	13.68	1.58	12	0.07	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
68	20231218	141053	57	100.00	KOSDAQ		유통	N	N	N	N		N	1975	-10	5	-0.50	36934929	18672	36.28	1960	1990	1958	2580	1390	1985	1978.09	0.99	0	233	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	593	13.62	1.57	12	0.06	145.00	1259.00	2540	20230228	-22.24	1750	20231020	12.86	2540	-22.24	20230228	1750	12.86	20231020	2540	-22.24	20230228	1750	12.86	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
69	20231218	131044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-2	5	-0.10	24092643	12172	23.65	1960	1990	1958	2580	1390	1985	1979.35	0.99	0	331	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	595	13.68	1.58	12	0.04	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
70	20231218	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	-3	5	-0.15	23801173	12025	23.37	1960	1990	1958	2580	1390	1985	1979.31	0.99	0	425	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	595	13.67	1.57	12	0.04	145.00	1259.00	2540	20230228	-21.97	1750	20231020	13.26	2540	-21.97	20230228	1750	13.26	20231020	2540	-21.97	20230228	1750	13.26	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
71	20231218	111043	57	100.00	KOSDAQ		유통	N	N	N	N		N	1990	5	2	0.25	17395515	8796	17.09	1960	1990	1958	2580	1390	1985	1977.66	0.99	0	480	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	598	13.72	1.58	12	0.03	145.00	1259.00	2540	20230228	-21.65	1750	20231020	13.71	2540	-21.65	20230228	1750	13.71	20231020	2540	-21.65	20230228	1750	13.71	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
72	20231218	101041	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	-3	5	-0.15	12958540	6560	12.75	1960	1983	1958	2580	1390	1985	1975.39	0.99	0	-470	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	595	13.67	1.57	12	0.02	145.00	1259.00	2540	20230228	-21.97	1750	20231020	13.26	2540	-21.97	20230228	1750	13.26	20231020	2540	-21.97	20230228	1750	13.26	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
73	20231218	091039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1976	-9	5	-0.45	7909988	4012	7.80	1960	1981	1958	2580	1390	1985	1971.58	0.99	0	31	2031	2008	1992	1969	1953	2000	1961	30	595	100	1380	1	1	30027963	593	13.63	1.57	12	0.01	145.00	1259.00	2540	20230228	-22.20	1750	20231020	12.91	2540	-22.20	20230228	1750	12.91	20231020	2540	-22.20	20230228	1750	12.91	20231020	1.15	N	299170	100	30 억	297527	N	N	N	N
74	20231215	161042	57	100.00	KOSDAQ		유통	N	N	N	N		N	1985	-35	5	-1.73	102056229	51461	97.38	2015	2015	1976	2625	1415	2020	1983.17	1.04	0	-16632	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	596	13.69	1.58	12	0.17	145.00	1259.00	2540	20230228	-21.85	1750	20231020	13.43	2540	-21.85	20230228	1750	13.43	20231020	2540	-21.85	20230228	1750	13.43	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
75	20231215	151046	57	100.00	KOSDAQ		유통	N	N	N	N		N	1982	-38	5	-1.88	100992884	50925	96.36	2015	2015	1976	2625	1415	2020	1983.17	1.04	0	-16589	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	595	13.67	1.57	12	0.17	145.00	1259.00	2540	20230228	-21.97	1750	20231020	13.26	2540	-21.97	20230228	1750	13.26	20231020	2540	-21.97	20230228	1750	13.26	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
76	20231215	141044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	-39	5	-1.93	76325699	38462	72.78	2015	2015	1980	2625	1415	2020	1984.44	1.04	0	-6731	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	595	13.66	1.57	12	0.13	145.00	1259.00	2540	20230228	-22.01	1750	20231020	13.20	2540	-22.01	20230228	1750	13.20	20231020	2540	-22.01	20230228	1750	13.20	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
77	20231215	131039	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	-39	5	-1.93	75277693	37933	71.78	2015	2015	1980	2625	1415	2020	1984.49	1.04	0	-6630	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	595	13.66	1.57	12	0.13	145.00	1259.00	2540	20230228	-22.01	1750	20231020	13.20	2540	-22.01	20230228	1750	13.20	20231020	2540	-22.01	20230228	1750	13.20	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
78	20231215	121040	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-37	5	-1.83	58299171	29367	55.57	2015	2015	1980	2625	1415	2020	1985.19	1.04	0	-4867	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	595	13.68	1.58	12	0.10	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
79	20231215	111034	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	-37	5	-1.83	49717037	25041	47.38	2015	2015	1980	2625	1415	2020	1985.43	1.04	0	-4750	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	595	13.68	1.58	12	0.08	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
80	20231215	101038	57	100.00	KOSDAQ		유통	N	N	N	N		N	1981	-39	5	-1.93	41354655	20818	39.39	2015	2015	1981	2625	1415	2020	1986.49	1.04	0	-3930	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	595	13.66	1.57	12	0.07	145.00	1259.00	2540	20230228	-22.01	1750	20231020	13.20	2540	-22.01	20230228	1750	13.20	20231020	2540	-22.01	20230228	1750	13.20	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
81	20231215	091044	57	100.00	KOSDAQ		유통	N	N	N	N		N	1994	-26	5	-1.29	5250105	2630	4.98	2015	2015	1993	2625	1415	2020	1996.24	1.04	0	-2185	2055	2037	2007	1989	1959	2046	1998	30	605	100	1410	1	1	30027963	599	13.75	1.58	12	0.01	145.00	1259.00	2540	20230228	-21.50	1750	20231020	13.94	2540	-21.50	20230228	1750	13.94	20231020	2540	-21.50	20230228	1750	13.94	20231020	1.16	N	299170	100	30 억	313401	N	N	N	N
82	20231214	161035	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	0	3	0.00	105337703	52848	86.17	2005	2025	1977	2625	1415	2020	1993.22	1.07	0	-7713	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	5	1	30027963	607	13.93	1.60	12	0.18	145.00	1259.00	2540	20230228	-20.47	1750	20231020	15.43	2540	-20.47	20230228	1750	15.43	20231020	2540	-20.47	20230228	1750	15.43	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
83	20231214	151112	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-31	5	-1.53	88437857	44424	72.44	2005	2020	1977	2625	1415	2020	1990.77	1.07	0	-4816	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	1	1	30027963	597	13.72	1.58	12	0.15	145.00	1259.00	2540	20230228	-21.69	1750	20231020	13.66	2540	-21.69	20230228	1750	13.66	20231020	2540	-21.69	20230228	1750	13.66	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
84	20231214	141037	57	100.00	KOSDAQ		유통	N	N	N	N		N	2000	-20	5	-0.99	57100353	28662	46.74	2005	2020	1977	2625	1415	2020	1992.20	1.07	0	-1297	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	5	1	30027963	601	13.79	1.59	12	0.10	145.00	1259.00	2540	20230228	-21.26	1750	20231020	14.29	2540	-21.26	20230228	1750	14.29	20231020	2540	-21.26	20230228	1750	14.29	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
85	20231214	131108	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	-5	5	-0.25	56110349	28167	45.93	2005	2020	1977	2625	1415	2020	1992.06	1.07	0	-1289	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	5	1	30027963	605	13.90	1.60	12	0.09	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
86	20231214	121127	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-40	5	-1.98	42986271	21552	35.14	2005	2020	1977	2625	1415	2020	1994.54	1.07	0	-674	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	1	1	30027963	595	13.66	1.57	12	0.07	145.00	1259.00	2540	20230228	-22.05	1750	20231020	13.14	2540	-22.05	20230228	1750	13.14	20231020	2540	-22.05	20230228	1750	13.14	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
87	20231214	111100	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-40	5	-1.98	36983013	18520	30.20	2005	2020	1980	2625	1415	2020	1996.92	1.07	0	-511	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	1	1	30027963	595	13.66	1.57	12	0.06	145.00	1259.00	2540	20230228	-22.05	1750	20231020	13.14	2540	-22.05	20230228	1750	13.14	20231020	2540	-22.05	20230228	1750	13.14	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
88	20231214	101025	57	100.00	KOSDAQ		유통	N	N	N	N		N	2010	-10	5	-0.50	5299070	2638	4.30	2005	2020	2005	2625	1415	2020	2008.75	1.07	0	-135	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	5	1	30027963	604	13.86	1.60	12	0.01	145.00	1259.00	2540	20230228	-20.87	1750	20231020	14.86	2540	-20.87	20230228	1750	14.86	20231020	2540	-20.87	20230228	1750	14.86	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
89	20231214	091005	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	0	3	0.00	64190	32	0.05	2005	2020	2005	2625	1415	2020	2005.94	1.07	0	0	2093	2056	2033	1996	1973	2045	1985	30	605	100	1410	5	1	30027963	607	13.93	1.60	12	0.00	145.00	1259.00	2540	20230228	-20.47	1750	20231020	15.43	2540	-20.47	20230228	1750	15.43	20231020	2540	-20.47	20230228	1750	15.43	20231020	1.27	N	299170	100	30 억	320059	N	N	N	N
90	20231213	161032	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	5	2	0.25	124581475	61326	82.70	2035	2070	2010	2615	1415	2015	2031.46	1.08	0	-3606	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	607	13.93	1.60	12	0.20	145.00	1259.00	2540	20230228	-20.47	1750	20231020	15.43	2540	-20.47	20230228	1750	15.43	20231020	2540	-20.47	20230228	1750	15.43	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
91	20231213	151053	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	0	3	0.00	119762135	58933	79.48	2035	2070	2015	2615	1415	2015	2032.17	1.08	0	-2903	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	605	13.90	1.60	12	0.20	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
92	20231213	141052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	25	2	1.24	98973815	48677	65.64	2035	2070	2015	2615	1415	2015	2033.28	1.08	0	-2455	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	613	14.07	1.62	12	0.16	145.00	1259.00	2540	20230228	-19.69	1750	20231020	16.57	2540	-19.69	20230228	1750	16.57	20231020	2540	-19.69	20230228	1750	16.57	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
93	20231213	131058	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	25	2	1.24	83670795	41180	55.53	2035	2070	2015	2615	1415	2015	2031.83	1.08	0	-2007	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	613	14.07	1.62	12	0.14	145.00	1259.00	2540	20230228	-19.69	1750	20231020	16.57	2540	-19.69	20230228	1750	16.57	20231020	2540	-19.69	20230228	1750	16.57	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
94	20231213	121052	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	20	2	0.99	83202740	40950	55.22	2035	2070	2015	2615	1415	2015	2031.81	1.08	0	-1992	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	611	14.03	1.62	12	0.14	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
95	20231213	111056	57	100.00	KOSDAQ		유통	N	N	N	N		N	2040	25	2	1.24	80657300	39700	53.54	2035	2070	2015	2615	1415	2015	2031.67	1.08	0	-1631	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	613	14.07	1.62	12	0.13	145.00	1259.00	2540	20230228	-19.69	1750	20231020	16.57	2540	-19.69	20230228	1750	16.57	20231020	2540	-19.69	20230228	1750	16.57	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
96	20231213	101102	57	100.00	KOSDAQ		유통	N	N	N	N		N	2020	5	2	0.25	77521985	38158	51.46	2035	2070	2015	2615	1415	2015	2031.61	1.08	0	-1554	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	607	13.93	1.60	12	0.13	145.00	1259.00	2540	20230228	-20.47	1750	20231020	15.43	2540	-20.47	20230228	1750	15.43	20231020	2540	-20.47	20230228	1750	15.43	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
97	20231213	091048	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	20	2	0.99	9567615	4680	6.31	2035	2070	2035	2615	1415	2015	2044.36	1.08	0	612	2111	2062	1981	1932	1851	2087	1957	30	600	100	1410	5	1	30027963	611	14.03	1.62	12	0.02	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.46	N	299170	100	30 억	322863	N	N	N	N
98	20231212	161011	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	44	2	2.23	147085310	74142	64.42	1950	2030	1900	2560	1380	1971	1983.83	1.03	0	11996	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	5	1	30027963	605	13.90	1.60	12	0.25	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
99	20231212	151017	57	100.00	KOSDAQ		유통	N	N	N	N		N	2025	54	2	2.74	143804825	72515	63.01	1950	2030	1900	2560	1380	1971	1983.10	1.03	0	11989	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	5	1	30027963	608	13.97	1.61	12	0.24	145.00	1259.00	2540	20230228	-20.28	1750	20231020	15.71	2540	-20.28	20230228	1750	15.71	20231020	2540	-20.28	20230228	1750	15.71	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
100	20231212	140920	57	100.00	KOSDAQ		유통	N	N	N	N		N	2015	44	2	2.23	136646660	68973	59.93	1950	2025	1900	2560	1380	1971	1981.16	1.03	0	11985	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	5	1	30027963	605	13.90	1.60	12	0.23	145.00	1259.00	2540	20230228	-20.67	1750	20231020	15.14	2540	-20.67	20230228	1750	15.14	20231020	2540	-20.67	20230228	1750	15.14	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
101	20231212	130925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	9	2	0.46	80837121	41160	35.76	1950	1983	1900	2560	1380	1971	1963.97	1.03	0	6653	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	1	1	30027963	595	13.66	1.57	12	0.14	145.00	1259.00	2540	20230228	-22.05	1750	20231020	13.14	2540	-22.05	20230228	1750	13.14	20231020	2540	-22.05	20230228	1750	13.14	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
102	20231212	120915	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	9	2	0.46	80186631	40831	35.48	1950	1983	1900	2560	1380	1971	1963.87	1.03	0	6351	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	1	1	30027963	595	13.66	1.57	12	0.14	145.00	1259.00	2540	20230228	-22.05	1750	20231020	13.14	2540	-22.05	20230228	1750	13.14	20231020	2540	-22.05	20230228	1750	13.14	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
103	20231212	110930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1965	-6	5	-0.30	52170928	26642	23.15	1950	1983	1900	2560	1380	1971	1958.22	1.03	0	3197	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	1	1	30027963	590	13.55	1.56	12	0.09	145.00	1259.00	2540	20230228	-22.64	1750	20231020	12.29	2540	-22.64	20230228	1750	12.29	20231020	2540	-22.64	20230228	1750	12.29	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
104	20231212	101010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1974	3	2	0.15	44442260	22717	19.74	1950	1983	1900	2560	1380	1971	1956.34	1.03	0	3313	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	1	1	30027963	593	13.61	1.57	12	0.08	145.00	1259.00	2540	20230228	-22.28	1750	20231020	12.80	2540	-22.28	20230228	1750	12.80	20231020	2540	-22.28	20230228	1750	12.80	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
105	20231212	091010	57	100.00	KOSDAQ		유통	N	N	N	N		N	1983	12	2	0.61	5480663	2787	2.42	1950	1983	1950	2560	1380	1971	1966.51	1.03	0	-688	2071	2021	1990	1940	1909	2005	1924	30	589	100	1370	1	1	30027963	595	13.68	1.58	12	0.01	145.00	1259.00	2540	20230228	-21.93	1750	20231020	13.31	2540	-21.93	20230228	1750	13.31	20231020	2540	-21.93	20230228	1750	13.31	20231020	1.42	N	299170	100	30 억	309948	N	N	N	N
106	20231211	161012	57	100.00	KOSDAQ		유통	N	N	N	N		N	1971	-59	5	-2.91	228452058	115087	269.95	2040	2040	1959	2635	1425	2030	1985.04	1.07	1808	-12357	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	1	1	30027963	592	13.59	1.57	12	0.38	145.00	1259.00	2540	20230228	-22.40	1750	20231020	12.63	2540	-22.40	20230228	1750	12.63	20231020	2540	-22.40	20230228	1750	12.63	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
107	20231211	151009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-57	5	-2.81	227746140	114729	269.11	2040	2040	1959	2635	1425	2030	1985.08	1.07	1808	-12259	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	1	1	30027963	592	13.61	1.57	12	0.38	145.00	1259.00	2540	20230228	-22.32	1750	20231020	12.74	2540	-22.32	20230228	1750	12.74	20231020	2540	-22.32	20230228	1750	12.74	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
108	20231211	141009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1964	-66	5	-3.25	191827096	96490	226.33	2040	2040	1959	2635	1425	2030	1988.05	1.07	1808	-7743	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	1	1	30027963	590	13.54	1.56	12	0.32	145.00	1259.00	2540	20230228	-22.68	1750	20231020	12.23	2540	-22.68	20230228	1750	12.23	20231020	2540	-22.68	20230228	1750	12.23	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
109	20231211	131007	57	100.00	KOSDAQ		유통	N	N	N	N		N	1973	-57	5	-2.81	157577163	79096	185.53	2040	2040	1972	2635	1425	2030	1992.23	1.07	1808	-2165	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	1	1	30027963	592	13.61	1.57	12	0.26	145.00	1259.00	2540	20230228	-22.32	1750	20231020	12.74	2540	-22.32	20230228	1750	12.74	20231020	2540	-22.32	20230228	1750	12.74	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
110	20231211	121009	57	100.00	KOSDAQ		유통	N	N	N	N		N	1980	-50	5	-2.46	141187747	70803	166.08	2040	2040	1978	2635	1425	2030	1994.09	1.07	1808	-1745	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	1	1	30027963	595	13.66	1.57	12	0.24	145.00	1259.00	2540	20230228	-22.05	1750	20231020	13.14	2540	-22.05	20230228	1750	13.14	20231020	2540	-22.05	20230228	1750	13.14	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
111	20231211	111004	57	100.00	KOSDAQ		유통	N	N	N	N		N	1978	-52	5	-2.56	134835308	67597	158.56	2040	2040	1978	2635	1425	2030	1994.69	1.07	1808	-43	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	1	1	30027963	594	13.64	1.57	12	0.23	145.00	1259.00	2540	20230228	-22.13	1750	20231020	13.03	2540	-22.13	20230228	1750	13.03	20231020	2540	-22.13	20230228	1750	13.03	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
112	20231211	101002	57	100.00	KOSDAQ		유통	N	N	N	N		N	1989	-41	5	-2.02	86504734	43242	101.43	2040	2040	1989	2635	1425	2030	2000.48	1.07	1808	-1414	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	1	1	30027963	597	13.72	1.58	12	0.14	145.00	1259.00	2540	20230228	-21.69	1750	20231020	13.66	2540	-21.69	20230228	1750	13.66	20231020	2540	-21.69	20230228	1750	13.66	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
113	20231211	091003	57	100.00	KOSDAQ		유통	N	N	N	N		N	2030	0	3	0.00	212180	105	0.25	2040	2040	2020	2635	1425	2030	2020.76	1.07	1808	50	2060	2045	2030	2015	2000	2052	2022	30	605	100	1420	5	1	30027963	610	14.00	1.61	12	0.00	145.00	1259.00	2540	20230228	-20.08	1750	20231020	16.00	2540	-20.08	20230228	1750	16.00	20231020	2540	-20.08	20230228	1750	16.00	20231020	1.39	N	299170	100	30 억	322769	N	N	N	N
114	20231208	160954	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2030	5	2	0.25	86345150	42632	45.09	2015	2045	2015	2630	1420	2025	2025.31	1.07	0	-1849	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	610	14.00	1.61	12	0.14	145.00	1259.00	2540	20230228	-20.08	1750	20231020	16.00	2540	-20.08	20230228	1750	16.00	20231020	2540	-20.08	20230228	1750	16.00	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
115	20231208	150958	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2035	10	2	0.49	83475955	41217	43.59	2015	2045	2015	2630	1420	2025	2025.28	1.07	0	-1795	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	611	14.03	1.62	12	0.14	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
116	20231208	140956	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-5	5	-0.25	70940595	35031	37.05	2015	2045	2015	2630	1420	2025	2025.08	1.07	0	-935	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	607	13.93	1.60	12	0.12	145.00	1259.00	2540	20230228	-20.47	1750	20231020	15.43	2540	-20.47	20230228	1750	15.43	20231020	2540	-20.47	20230228	1750	15.43	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
117	20231208	130954	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2025	0	3	0.00	66754765	32960	34.86	2015	2045	2015	2630	1420	2025	2025.33	1.07	0	-942	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	608	13.97	1.61	12	0.11	145.00	1259.00	2540	20230228	-20.28	1750	20231020	15.71	2540	-20.28	20230228	1750	15.71	20231020	2540	-20.28	20230228	1750	15.71	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
118	20231208	120951	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2035	10	2	0.49	27194730	13400	14.17	2015	2045	2015	2630	1420	2025	2029.67	1.07	0	-654	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	611	14.03	1.62	12	0.04	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
119	20231208	110947	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2030	5	2	0.25	19387795	9559	10.11	2015	2045	2015	2630	1420	2025	2028.45	1.07	0	-75	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	610	14.00	1.61	12	0.03	145.00	1259.00	2540	20230228	-20.08	1750	20231020	16.00	2540	-20.08	20230228	1750	16.00	20231020	2540	-20.08	20230228	1750	16.00	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
120	20231208	100957	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2040	15	2	0.74	11731225	5774	6.11	2015	2045	2015	2630	1420	2025	2032.54	1.07	0	-67	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	613	14.07	1.62	12	0.02	145.00	1259.00	2540	20230228	-19.69	1750	20231020	16.57	2540	-19.69	20230228	1750	16.57	20231020	2540	-19.69	20230228	1750	16.57	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
121	20231208	090946	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2035	10	2	0.49	2030225	1002	1.06	2015	2040	2015	2630	1420	2025	2028.04	1.07	0	-53	2097	2061	2029	1993	1961	2045	1977	30	605	100	1410	5	1	30027963	611	14.03	1.62	12	0.00	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.48	N	299170	100	30 억	322769	N	N	N	N
122	20231207	160950	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2025	-45	5	-2.17	191215918	94554	46.66	2050	2065	1997	2690	1450	2070	2022.29	1.07	0	-2878	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	608	13.97	1.61	12	0.31	145.00	1259.00	2540	20230228	-20.28	1750	20231020	15.71	2540	-20.28	20230228	1750	15.71	20231020	2540	-20.28	20230228	1750	15.71	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
123	20231207	150952	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2025	-45	5	-2.17	189357053	93636	46.21	2050	2065	1997	2690	1450	2070	2022.27	1.07	0	-2380	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	608	13.97	1.61	12	0.31	145.00	1259.00	2540	20230228	-20.28	1750	20231020	15.71	2540	-20.28	20230228	1750	15.71	20231020	2540	-20.28	20230228	1750	15.71	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
124	20231207	140947	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2005	-65	5	-3.14	177683548	87821	43.34	2050	2065	1997	2690	1450	2070	2023.25	1.07	0	803	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	602	13.83	1.59	12	0.29	145.00	1259.00	2540	20230228	-21.06	1750	20231020	14.57	2540	-21.06	20230228	1750	14.57	20231020	2540	-21.06	20230228	1750	14.57	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
125	20231207	130946	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2020	-50	5	-2.42	136917106	67529	33.32	2050	2065	1997	2690	1450	2070	2027.53	1.07	0	3597	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	607	13.93	1.60	12	0.22	145.00	1259.00	2540	20230228	-20.47	1750	20231020	15.43	2540	-20.47	20230228	1750	15.43	20231020	2540	-20.47	20230228	1750	15.43	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
126	20231207	120948	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2050	-20	5	-0.97	36326820	17666	8.72	2050	2065	2045	2690	1450	2070	2056.31	1.07	0	-1299	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	616	14.14	1.63	12	0.06	145.00	1259.00	2540	20230228	-19.29	1750	20231020	17.14	2540	-19.29	20230228	1750	17.14	20231020	2540	-19.29	20230228	1750	17.14	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
127	20231207	110941	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2055	-15	5	-0.72	23687060	11511	5.68	2050	2065	2045	2690	1450	2070	2057.78	1.07	0	-451	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	617	14.17	1.63	12	0.04	145.00	1259.00	2540	20230228	-19.09	1750	20231020	17.43	2540	-19.09	20230228	1750	17.43	20231020	2540	-19.09	20230228	1750	17.43	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
128	20231207	100939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2055	-15	5	-0.72	18145960	8819	4.35	2050	2065	2045	2690	1450	2070	2057.60	1.07	0	-301	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	617	14.17	1.63	12	0.03	145.00	1259.00	2540	20230228	-19.09	1750	20231020	17.43	2540	-19.09	20230228	1750	17.43	20231020	2540	-19.09	20230228	1750	17.43	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
129	20231207	090948	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2045	-25	5	-1.21	3777880	1844	0.91	2050	2065	2045	2690	1450	2070	2048.74	1.07	0	651	2150	2110	2085	2045	2020	2097	2032	30	620	100	1440	5	1	30027963	614	14.10	1.62	12	0.01	145.00	1259.00	2540	20230228	-19.49	1750	20231020	16.86	2540	-19.49	20230228	1750	16.86	20231020	2540	-19.49	20230228	1750	16.86	20231020	1.15	N	299170	100	30 억	321628	N	N	N	N
130	20231206	160937	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2070	-5	5	-0.24	423001565	202612	30.93	2075	2125	2060	2695	1455	2075	2087.74	1.04	0	4397	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	622	14.28	1.64	12	0.67	145.00	1259.00	2540	20230228	-18.50	1750	20231020	18.29	2540	-18.50	20230228	1750	18.29	20231020	2540	-18.50	20230228	1750	18.29	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
131	20231206	150952	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2075	0	3	0.00	410436405	196543	30.00	2075	2125	2060	2695	1455	2075	2088.28	1.04	0	6095	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	623	14.31	1.65	12	0.65	145.00	1259.00	2540	20230228	-18.31	1750	20231020	18.57	2540	-18.31	20230228	1750	18.57	20231020	2540	-18.31	20230228	1750	18.57	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
132	20231206	140948	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2085	10	2	0.48	395218350	189213	28.88	2075	2125	2060	2695	1455	2075	2088.75	1.04	0	7199	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	626	14.38	1.66	12	0.63	145.00	1259.00	2540	20230228	-17.91	1750	20231020	19.14	2540	-17.91	20230228	1750	19.14	20231020	2540	-17.91	20230228	1750	19.14	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
133	20231206	130937	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2070	-5	5	-0.24	393614680	188443	28.76	2075	2125	2060	2695	1455	2075	2088.77	1.04	0	7125	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	622	14.28	1.64	12	0.63	145.00	1259.00	2540	20230228	-18.50	1750	20231020	18.29	2540	-18.50	20230228	1750	18.29	20231020	2540	-18.50	20230228	1750	18.29	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
134	20231206	120935	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2075	0	3	0.00	359976945	172205	26.29	2075	2125	2060	2695	1455	2075	2090.40	1.04	0	3860	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	623	14.31	1.65	12	0.57	145.00	1259.00	2540	20230228	-18.31	1750	20231020	18.57	2540	-18.31	20230228	1750	18.57	20231020	2540	-18.31	20230228	1750	18.57	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
135	20231206	110951	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2080	5	2	0.24	343858780	164460	25.10	2075	2125	2060	2695	1455	2075	2090.84	1.04	0	3975	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	625	14.34	1.65	12	0.55	145.00	1259.00	2540	20230228	-18.11	1750	20231020	18.86	2540	-18.11	20230228	1750	18.86	20231020	2540	-18.11	20230228	1750	18.86	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
136	20231206	100939	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2090	15	2	0.72	301885155	144354	22.03	2075	2125	2060	2695	1455	2075	2091.28	1.04	0	5790	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	628	14.41	1.66	12	0.48	145.00	1259.00	2540	20230228	-17.72	1750	20231020	19.43	2540	-17.72	20230228	1750	19.43	20231020	2540	-17.72	20230228	1750	19.43	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
137	20231206	090941	55	50.00	KOSDAQ		유통	N	N	N	Y	50	N	2080	5	2	0.24	60409880	29163	4.45	2075	2085	2060	2695	1455	2075	2071.46	1.04	0	843	2233	2154	2041	1962	1849	2193	2001	30	620	100	1450	5	1	30027963	625	14.34	1.65	12	0.10	145.00	1259.00	2540	20230228	-18.11	1750	20231020	18.86	2540	-18.11	20230228	1750	18.86	20231020	2540	-18.11	20230228	1750	18.86	20231020	1.15	N	299170	100	30 억	313670	N	N	N	N
138	20231205	160944	57	100.00	KOSDAQ		유통	N	N	N	N		N	2075	126	2	6.46	1342454304	653895	2467.34	1949	2120	1928	2530	1365	1949	2053.01	0.86	0	69849	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	5	1	30027963	623	14.31	1.65	12	2.18	145.00	1259.00	2540	20230228	-18.31	1750	20231020	18.57	2540	-18.31	20230228	1750	18.57	20231020	2540	-18.31	20230228	1750	18.57	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
139	20231205	150940	57	100.00	KOSDAQ		유통	N	N	N	N		N	2065	116	2	5.95	1297050924	631952	2384.54	1949	2120	1928	2530	1365	1949	2052.45	0.86	0	68652	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	5	1	30027963	620	14.24	1.64	12	2.10	145.00	1259.00	2540	20230228	-18.70	1750	20231020	18.00	2540	-18.70	20230228	1750	18.00	20231020	2540	-18.70	20230228	1750	18.00	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
140	20231205	140940	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	111	2	5.70	1224180904	596652	2251.35	1949	2120	1928	2530	1365	1949	2051.75	0.86	0	68377	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	5	1	30027963	619	14.21	1.64	12	1.99	145.00	1259.00	2540	20230228	-18.90	1750	20231020	17.71	2540	-18.90	20230228	1750	17.71	20231020	2540	-18.90	20230228	1750	17.71	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
141	20231205	130936	57	100.00	KOSDAQ		유통	N	N	N	N		N	2035	86	2	4.41	1160931709	565978	2135.60	1949	2120	1928	2530	1365	1949	2051.20	0.86	0	66543	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	5	1	30027963	611	14.03	1.62	12	1.88	145.00	1259.00	2540	20230228	-19.88	1750	20231020	16.29	2540	-19.88	20230228	1750	16.29	20231020	2540	-19.88	20230228	1750	16.29	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
142	20231205	120934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	101	2	5.18	1140487049	555961	2097.81	1949	2120	1928	2530	1365	1949	2051.38	0.86	0	65981	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	5	1	30027963	616	14.14	1.63	12	1.85	145.00	1259.00	2540	20230228	-19.29	1750	20231020	17.14	2540	-19.29	20230228	1750	17.14	20231020	2540	-19.29	20230228	1750	17.14	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
143	20231205	110934	57	100.00	KOSDAQ		유통	N	N	N	N		N	2050	101	2	5.18	1069665894	521494	1967.75	1949	2120	1928	2530	1365	1949	2051.16	0.86	0	62429	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	5	1	30027963	616	14.14	1.63	12	1.74	145.00	1259.00	2540	20230228	-19.29	1750	20231020	17.14	2540	-19.29	20230228	1750	17.14	20231020	2540	-19.29	20230228	1750	17.14	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
144	20231205	100937	57	100.00	KOSDAQ		유통	N	N	N	N		N	2060	111	2	5.70	414310614	206369	778.69	1949	2065	1928	2530	1365	1949	2007.62	0.86	0	21175	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	5	1	30027963	619	14.21	1.64	12	0.69	145.00	1259.00	2540	20230228	-18.90	1750	20231020	17.71	2540	-18.90	20230228	1750	17.71	20231020	2540	-18.90	20230228	1750	17.71	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
145	20231205	090933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	-5	5	-0.26	32280476	16657	62.85	1949	1949	1928	2530	1365	1949	1937.95	0.86	0	508	1989	1968	1928	1907	1867	1979	1918	30	581	100	1360	1	1	30027963	584	13.41	1.54	12	0.06	145.00	1259.00	2540	20230228	-23.46	1750	20231020	11.09	2540	-23.46	20230228	1750	11.09	20231020	2540	-23.46	20230228	1750	11.09	20231020	1.16	N	299170	100	30 억	259314	N	N	N	N
146	20231204	160930	57	100.00	KOSDAQ		유통	N	N	N	N		N	1949	21	2	1.09	50882519	26502	25.85	1928	1949	1888	2505	1350	1928	1919.95	0.87	0	-1062	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	585	13.44	1.55	12	0.09	145.00	1259.00	2540	20230228	-23.27	1750	20231020	11.37	2540	-23.27	20230228	1750	11.37	20231020	2540	-23.27	20230228	1750	11.37	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
147	20231204	150933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1947	19	2	0.99	46425458	24213	23.61	1928	1947	1888	2505	1350	1928	1917.38	0.87	0	-995	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	585	13.43	1.55	12	0.08	145.00	1259.00	2540	20230228	-23.35	1750	20231020	11.26	2540	-23.35	20230228	1750	11.26	20231020	2540	-23.35	20230228	1750	11.26	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
148	20231204	140926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1935	7	2	0.36	33302444	17413	16.98	1928	1939	1888	2505	1350	1928	1912.50	0.87	0	-653	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	581	13.34	1.54	12	0.06	145.00	1259.00	2540	20230228	-23.82	1750	20231020	10.57	2540	-23.82	20230228	1750	10.57	20231020	2540	-23.82	20230228	1750	10.57	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
149	20231204	130926	57	100.00	KOSDAQ		유통	N	N	N	N		N	1915	-13	5	-0.67	23864372	12490	12.18	1928	1928	1888	2505	1350	1928	1910.68	0.87	0	44	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	575	13.21	1.52	12	0.04	145.00	1259.00	2540	20230228	-24.61	1750	20231020	9.43	2540	-24.61	20230228	1750	9.43	20231020	2540	-24.61	20230228	1750	9.43	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
150	20231204	120927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-14	5	-0.73	17541809	9185	8.96	1928	1928	1888	2505	1350	1928	1909.83	0.87	0	26	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	575	13.20	1.52	12	0.03	145.00	1259.00	2540	20230228	-24.65	1750	20231020	9.37	2540	-24.65	20230228	1750	9.37	20231020	2540	-24.65	20230228	1750	9.37	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
151	20231204	110929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1914	-14	5	-0.73	16847627	8822	8.60	1928	1928	1888	2505	1350	1928	1909.73	0.87	0	-74	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	575	13.20	1.52	12	0.03	145.00	1259.00	2540	20230228	-24.65	1750	20231020	9.37	2540	-24.65	20230228	1750	9.37	20231020	2540	-24.65	20230228	1750	9.37	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
152	20231204	100927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1910	-18	5	-0.93	10677198	5595	5.46	1928	1928	1888	2505	1350	1928	1908.35	0.87	0	-26	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	574	13.17	1.52	12	0.02	145.00	1259.00	2540	20230228	-24.80	1750	20231020	9.14	2540	-24.80	20230228	1750	9.14	20231020	2540	-24.80	20230228	1750	9.14	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
153	20231204	090927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1924	-4	5	-0.21	1121734	585	0.57	1928	1928	1916	2505	1350	1928	1917.49	0.87	0	-565	1973	1950	1931	1908	1889	1941	1899	30	577	100	1340	1	1	30027963	578	13.27	1.53	12	0.00	145.00	1259.00	2540	20230228	-24.25	1750	20231020	9.94	2540	-24.25	20230228	1750	9.94	20231020	2540	-24.25	20230228	1750	9.94	20231020	1.16	N	299170	100	30 억	260376	N	N	N	N
154	20231201	160929	57	100.00	KOSDAQ		유통	N	N	N	N		N	1928	8	2	0.42	198623955	102535	97.25	1929	1954	1912	2495	1344	1920	1937.13	0.84	0	7142	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	579	13.30	1.53	12	0.34	145.00	1259.00	2540	20230228	-24.09	1750	20231020	10.17	2540	-24.09	20230228	1750	10.17	20231020	2540	-24.09	20230228	1750	10.17	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N
155	20231201	150925	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	20	2	1.04	197162860	101777	96.53	1929	1954	1912	2495	1344	1920	1937.20	0.84	0	6884	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	583	13.38	1.54	12	0.34	145.00	1259.00	2540	20230228	-23.62	1750	20231020	10.86	2540	-23.62	20230228	1750	10.86	20231020	2540	-23.62	20230228	1750	10.86	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N
156	20231201	140924	57	100.00	KOSDAQ		유통	N	N	N	N		N	1932	12	2	0.62	179014783	92370	87.61	1929	1954	1912	2495	1344	1920	1938.02	0.84	0	6072	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	580	13.32	1.53	12	0.31	145.00	1259.00	2540	20230228	-23.94	1750	20231020	10.40	2540	-23.94	20230228	1750	10.40	20231020	2540	-23.94	20230228	1750	10.40	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N
157	20231201	130927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1941	21	2	1.09	168425012	86880	82.40	1929	1954	1912	2495	1344	1920	1938.59	0.84	0	5724	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	583	13.39	1.54	12	0.29	145.00	1259.00	2540	20230228	-23.58	1750	20231020	10.91	2540	-23.58	20230228	1750	10.91	20231020	2540	-23.58	20230228	1750	10.91	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N
158	20231201	120933	57	100.00	KOSDAQ		유통	N	N	N	N		N	1942	22	2	1.15	144828956	74731	70.88	1929	1954	1912	2495	1344	1920	1938.00	0.84	0	5398	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	583	13.39	1.54	12	0.25	145.00	1259.00	2540	20230228	-23.54	1750	20231020	10.97	2540	-23.54	20230228	1750	10.97	20231020	2540	-23.54	20230228	1750	10.97	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N
159	20231201	110927	57	100.00	KOSDAQ		유통	N	N	N	N		N	1944	24	2	1.25	112395986	58031	55.04	1929	1954	1912	2495	1344	1920	1936.83	0.84	0	4753	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	584	13.41	1.54	12	0.19	145.00	1259.00	2540	20230228	-23.46	1750	20231020	11.09	2540	-23.46	20230228	1750	11.09	20231020	2540	-23.46	20230228	1750	11.09	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N
160	20231201	100934	57	100.00	KOSDAQ		유통	N	N	N	N		N	1940	20	2	1.04	83546980	43098	40.88	1929	1954	1912	2495	1344	1920	1938.53	0.84	0	3542	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	583	13.38	1.54	12	0.14	145.00	1259.00	2540	20230228	-23.62	1750	20231020	10.86	2540	-23.62	20230228	1750	10.86	20231020	2540	-23.62	20230228	1750	10.86	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N
161	20231201	090923	57	100.00	KOSDAQ		유통	N	N	N	N		N	1920	0	3	0.00	489399	254	0.24	1929	1929	1919	2495	1344	1920	1926.77	0.84	0	-47	1966	1943	1907	1884	1848	1954	1895	30	575	100	1340	1	1	30027963	577	13.24	1.53	12	0.00	145.00	1259.00	2540	20230228	-24.41	1750	20231020	9.71	2540	-24.41	20230228	1750	9.71	20231020	2540	-24.41	20230228	1750	9.71	20231020	1.18	N	299170	100	30 억	253234	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History