KissMeData/223310/price/prices-20241201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

69 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	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	161041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
3	20241231	151025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
4	20241231	141040	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
5	20241231	131041	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
6	20241231	121039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
7	20241231	111039	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
8	20241231	101033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
9	20241231	091036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2567945260	1055103	757.70	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.62	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
10	20241230	161034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2595	485	2	22.99	2537310945	1043169	749.13	2075	2610	2070	2740	1480	2110	2432.07	180930	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	593	-30.89	1.82	12	4.57	-84.00	1426.00	4665	20240523	-44.37	1381	20240411	87.91	4665	-44.37	20240523	1381	87.91	20240411	4665	-44.37	20240523	1381	87.91	20240411	N	223310	100	22 억	N	N	N	N
11	20241230	151037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2480	370	2	17.54	2371964385	978184	702.47	2075	2610	2070	2740	1480	2110	2424.87	167103	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	566	-29.52	1.74	12	4.28	-84.00	1426.00	4665	20240523	-46.84	1381	20240411	79.58	4665	-46.84	20240523	1381	79.58	20240411	4665	-46.84	20240523	1381	79.58	20240411	N	223310	100	22 억	N	N	N	N
12	20241230	141038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2495	385	2	18.25	1603504210	673671	483.79	2075	2560	2070	2740	1480	2110	2380.25	123425	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	570	-29.70	1.75	12	2.95	-84.00	1426.00	4665	20240523	-46.52	1381	20240411	80.67	4665	-46.52	20240523	1381	80.67	20240411	4665	-46.52	20240523	1381	80.67	20240411	N	223310	100	22 억	N	N	N	N
13	20241230	131038	57	100.00	KOSDAQ	유통	N	N	N	N	N	2380	270	2	12.80	1087201215	464992	333.93	2075	2455	2070	2740	1480	2110	2338.11	101614	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	544	-28.33	1.67	12	2.04	-84.00	1426.00	4665	20240523	-48.98	1381	20240411	72.34	4665	-48.98	20240523	1381	72.34	20240411	4665	-48.98	20240523	1381	72.34	20240411	N	223310	100	22 억	N	N	N	N
14	20241230	121033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2280	170	2	8.06	316890910	141820	101.85	2075	2300	2070	2740	1480	2110	2234.46	26497	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	521	-27.14	1.60	12	0.62	-84.00	1426.00	4665	20240523	-51.13	1381	20240411	65.10	4665	-51.13	20240523	1381	65.10	20240411	4665	-51.13	20240523	1381	65.10	20240411	N	223310	100	22 억	N	N	N	N
15	20241230	111036	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	85	2	4.03	110554175	50435	36.22	2075	2265	2070	2740	1480	2110	2192.01	-5089	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	501	-26.13	1.54	12	0.22	-84.00	1426.00	4665	20240523	-52.95	1381	20240411	58.94	4665	-52.95	20240523	1381	58.94	20240411	4665	-52.95	20240523	1381	58.94	20240411	N	223310	100	22 억	N	N	N	N
16	20241230	101035	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	45	2	2.13	30100695	14118	10.14	2075	2170	2070	2740	1480	2110	2132.08	-1880	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	492	-25.65	1.51	12	0.06	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
17	20241230	091037	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	15	2	0.71	3596060	1717	1.23	2075	2135	2075	2740	1480	2110	2094.38	-258	2303	2206	2158	2061	2013	2182	2037	23	630	100	1390	5	1	22839375	485	-25.30	1.49	12	0.01	-84.00	1426.00	4665	20240523	-54.45	1381	20240411	53.87	4665	-54.45	20240523	1381	53.87	20240411	4665	-54.45	20240523	1381	53.87	20240411	N	223310	100	22 억	N	N	N	N
18	20241227	161031	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-45	5	-2.09	301754570	138637	85.31	2170	2255	2110	2800	1510	2155	2176.58	-34964	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	482	-25.12	1.48	12	0.61	-84.00	1426.00	4665	20240523	-54.77	1381	20240411	52.79	4665	-54.77	20240523	1381	52.79	20240411	4665	-54.77	20240523	1381	52.79	20240411	N	223310	100	22 억	N	N	N	N
19	20241227	151030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2125	-30	5	-1.39	288239545	132245	81.37	2170	2255	2110	2800	1510	2155	2179.59	-35066	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	485	-25.30	1.49	12	0.58	-84.00	1426.00	4665	20240523	-54.45	1381	20240411	53.87	4665	-54.45	20240523	1381	53.87	20240411	4665	-54.45	20240523	1381	53.87	20240411	N	223310	100	22 억	N	N	N	N
20	20241227	141033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2135	-20	5	-0.93	252292350	115467	71.05	2170	2255	2110	2800	1510	2155	2184.97	-35372	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	488	-25.42	1.50	12	0.51	-84.00	1426.00	4665	20240523	-54.23	1381	20240411	54.60	4665	-54.23	20240523	1381	54.60	20240411	4665	-54.23	20240523	1381	54.60	20240411	N	223310	100	22 억	N	N	N	N
21	20241227	131032	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	5	2	0.23	233005600	106520	65.55	2170	2255	2110	2800	1510	2155	2187.44	-30879	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	493	-25.71	1.51	12	0.47	-84.00	1426.00	4665	20240523	-53.70	1381	20240411	56.41	4665	-53.70	20240523	1381	56.41	20240411	4665	-53.70	20240523	1381	56.41	20240411	N	223310	100	22 억	N	N	N	N
22	20241227	121033	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	15	2	0.70	210503605	96112	59.14	2170	2255	2110	2800	1510	2155	2190.19	-28061	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	496	-25.83	1.52	12	0.42	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
23	20241227	111030	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	35	2	1.62	182637060	83348	51.29	2170	2255	2110	2800	1510	2155	2191.26	-28534	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	500	-26.07	1.54	12	0.36	-84.00	1426.00	4665	20240523	-53.05	1381	20240411	58.58	4665	-53.05	20240523	1381	58.58	20240411	4665	-53.05	20240523	1381	58.58	20240411	N	223310	100	22 억	N	N	N	N
24	20241227	101029	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	90	2	4.18	155520485	70991	43.68	2170	2255	2110	2800	1510	2155	2190.71	-29704	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	513	-26.73	1.57	12	0.31	-84.00	1426.00	4665	20240523	-51.88	1381	20240411	62.56	4665	-51.88	20240523	1381	62.56	20240411	4665	-51.88	20240523	1381	62.56	20240411	N	223310	100	22 억	N	N	N	N
25	20241227	091034	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-15	5	-0.70	60457235	28073	17.27	2170	2190	2110	2800	1510	2155	2153.57	-22757	2338	2246	2143	2051	1948	2292	2097	23	645	100	1420	5	1	22839375	489	-25.48	1.50	12	0.12	-84.00	1426.00	4665	20240523	-54.13	1381	20240411	54.96	4665	-54.13	20240523	1381	54.96	20240411	4665	-54.13	20240523	1381	54.96	20240411	N	223310	100	22 억	N	N	N	N
26	20241226	161025	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	45	2	2.13	344767535	162270	143.31	2100	2235	2040	2740	1480	2110	2124.66	25868	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	492	-25.65	1.51	12	0.71	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
27	20241226	151023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	50	2	2.37	306822625	144731	127.82	2100	2235	2040	2740	1480	2110	2119.95	26593	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	493	-25.71	1.51	12	0.63	-84.00	1426.00	4665	20240523	-53.70	1381	20240411	56.41	4665	-53.70	20240523	1381	56.41	20240411	4665	-53.70	20240523	1381	56.41	20240411	N	223310	100	22 억	N	N	N	N
28	20241226	141022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	45	2	2.13	278238755	131564	116.19	2100	2235	2040	2740	1480	2110	2114.86	20775	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	492	-25.65	1.51	12	0.58	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
29	20241226	131023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	50	2	2.37	262784610	124435	109.90	2100	2235	2040	2740	1480	2110	2111.82	22145	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	493	-25.71	1.51	12	0.54	-84.00	1426.00	4665	20240523	-53.70	1381	20240411	56.41	4665	-53.70	20240523	1381	56.41	20240411	4665	-53.70	20240523	1381	56.41	20240411	N	223310	100	22 억	N	N	N	N
30	20241226	121022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	60	2	2.84	247292835	117269	103.57	2100	2235	2040	2740	1480	2110	2108.77	22955	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	496	-25.83	1.52	12	0.51	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
31	20241226	111020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-15	5	-0.71	204786970	97416	86.04	2100	2235	2040	2740	1480	2110	2102.19	18802	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	478	-24.94	1.47	12	0.43	-84.00	1426.00	4665	20240523	-55.09	1381	20240411	51.70	4665	-55.09	20240523	1381	51.70	20240411	4665	-55.09	20240523	1381	51.70	20240411	N	223310	100	22 억	N	N	N	N
32	20241226	101023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-55	5	-2.61	89832100	43328	38.27	2100	2105	2050	2740	1480	2110	2073.29	13475	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	469	-24.46	1.44	12	0.19	-84.00	1426.00	4665	20240523	-55.95	1381	20240411	48.81	4665	-55.95	20240523	1381	48.81	20240411	4665	-55.95	20240523	1381	48.81	20240411	N	223310	100	22 억	N	N	N	N
33	20241226	091024	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-25	5	-1.18	23383530	11258	9.94	2100	2105	2050	2740	1480	2110	2077.01	8173	2363	2236	2173	2046	1983	2205	2015	23	630	100	1390	5	1	22839375	476	-24.82	1.46	12	0.05	-84.00	1426.00	4665	20240523	-55.31	1381	20240411	50.98	4665	-55.31	20240523	1381	50.98	20240411	4665	-55.31	20240523	1381	50.98	20240411	N	223310	100	22 억	N	N	N	N
34	20241224	161022	57	100.00	KOSDAQ	유통	N	N	N	N	N	2110	-125	5	-5.59	244853800	112024	48.54	2165	2300	2110	2905	1565	2235	2185.79	-4334	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	482	-25.12	1.48	12	0.49	-84.00	1426.00	4665	20240523	-54.77	1381	20240411	52.79	4665	-54.77	20240523	1381	52.79	20240411	4665	-54.77	20240523	1381	52.79	20240411	N	223310	100	22 억	N	N	N	N
35	20241224	151021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-90	5	-4.03	222020595	101242	43.87	2165	2300	2120	2905	1565	2235	2192.97	-3005	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	490	-25.54	1.50	12	0.44	-84.00	1426.00	4665	20240523	-54.02	1381	20240411	55.32	4665	-54.02	20240523	1381	55.32	20240411	4665	-54.02	20240523	1381	55.32	20240411	N	223310	100	22 억	N	N	N	N
36	20241224	141020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-85	5	-3.80	201193640	91478	39.64	2165	2300	2145	2905	1565	2235	2199.36	166	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	491	-25.60	1.51	12	0.40	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	N	223310	100	22 억	N	N	N	N
37	20241224	131021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	-75	5	-3.36	195819760	88986	38.56	2165	2300	2145	2905	1565	2235	2200.57	252	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	493	-25.71	1.51	12	0.39	-84.00	1426.00	4665	20240523	-53.70	1381	20240411	56.41	4665	-53.70	20240523	1381	56.41	20240411	4665	-53.70	20240523	1381	56.41	20240411	N	223310	100	22 억	N	N	N	N
38	20241224	121021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-80	5	-3.58	188967730	85812	37.18	2165	2300	2145	2905	1565	2235	2202.11	200	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	492	-25.65	1.51	12	0.38	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
39	20241224	111023	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-85	5	-3.80	158101440	71538	31.00	2165	2300	2145	2905	1565	2235	2210.03	-1709	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	491	-25.60	1.51	12	0.31	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	N	223310	100	22 억	N	N	N	N
40	20241224	101021	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-25	5	-1.12	98898695	44346	19.21	2165	2300	2165	2905	1565	2235	2230.16	-2862	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	505	-26.31	1.55	12	0.19	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	N	223310	100	22 억	N	N	N	N
41	20241224	091027	57	100.00	KOSDAQ	유통	N	N	N	N	N	2240	5	2	0.22	34605325	15433	6.69	2165	2300	2165	2905	1565	2235	2242.30	-1644	2401	2317	2186	2102	1971	2360	2145	23	670	100	1470	5	1	22839375	512	-26.67	1.57	12	0.07	-84.00	1426.00	4665	20240523	-51.98	1381	20240411	62.20	4665	-51.98	20240523	1381	62.20	20240411	4665	-51.98	20240523	1381	62.20	20240411	N	223310	100	22 억	N	N	N	N
42	20241223	161012	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	150	2	7.19	507043220	230220	194.85	2060	2270	2055	2710	1460	2085	2202.83	34812	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	510	-26.61	1.57	12	1.01	-84.00	1426.00	4665	20240523	-52.09	1381	20240411	61.84	4665	-52.09	20240523	1381	61.84	20240411	4665	-52.09	20240523	1381	61.84	20240411	N	223310	100	22 억	N	N	N	N
43	20241223	151018	57	100.00	KOSDAQ	유통	N	N	N	N	N	2235	150	2	7.19	492601430	223754	189.38	2060	2270	2055	2710	1460	2085	2201.94	34212	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	510	-26.61	1.57	12	0.98	-84.00	1426.00	4665	20240523	-52.09	1381	20240411	61.84	4665	-52.09	20240523	1381	61.84	20240411	4665	-52.09	20240523	1381	61.84	20240411	N	223310	100	22 억	N	N	N	N
44	20241223	141013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	160	2	7.67	425421160	193737	163.97	2060	2270	2055	2710	1460	2085	2196.32	28107	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	513	-26.73	1.57	12	0.85	-84.00	1426.00	4665	20240523	-51.88	1381	20240411	62.56	4665	-51.88	20240523	1381	62.56	20240411	4665	-51.88	20240523	1381	62.56	20240411	N	223310	100	22 억	N	N	N	N
45	20241223	131013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2255	170	2	8.15	385729470	175950	148.92	2060	2270	2055	2710	1460	2085	2192.75	23908	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	515	-26.85	1.58	12	0.77	-84.00	1426.00	4665	20240523	-51.66	1381	20240411	63.29	4665	-51.66	20240523	1381	63.29	20240411	4665	-51.66	20240523	1381	63.29	20240411	N	223310	100	22 억	N	N	N	N
46	20241223	121015	57	100.00	KOSDAQ	유통	N	N	N	N	N	2245	160	2	7.67	345528125	157920	133.66	2060	2270	2055	2710	1460	2085	2188.51	22300	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	513	-26.73	1.57	12	0.69	-84.00	1426.00	4665	20240523	-51.88	1381	20240411	62.56	4665	-51.88	20240523	1381	62.56	20240411	4665	-51.88	20240523	1381	62.56	20240411	N	223310	100	22 억	N	N	N	N
47	20241223	111013	57	100.00	KOSDAQ	유통	N	N	N	N	N	2195	110	2	5.28	311020210	142372	120.50	2060	2270	2055	2710	1460	2085	2185.11	17499	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	501	-26.13	1.54	12	0.62	-84.00	1426.00	4665	20240523	-52.95	1381	20240411	58.94	4665	-52.95	20240523	1381	58.94	20240411	4665	-52.95	20240523	1381	58.94	20240411	N	223310	100	22 억	N	N	N	N
48	20241223	101007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	85	2	4.08	156447945	72771	61.59	2060	2235	2055	2710	1460	2085	2150.57	3651	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	496	-25.83	1.52	12	0.32	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
49	20241223	091011	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	85	2	4.08	58492605	27286	23.09	2060	2235	2055	2710	1460	2085	2145.43	-353	2301	2192	2096	1987	1891	2145	1940	23	625	100	1370	5	1	22839375	496	-25.83	1.52	12	0.12	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
50	20241220	161007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-95	5	-4.36	242778105	117294	33.30	2200	2205	2000	2830	1530	2180	2069.82	-8490	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	476	-24.82	1.46	12	0.51	-84.00	1426.00	4665	20240523	-55.31	1381	20240411	50.98	4665	-55.31	20240523	1381	50.98	20240411	4665	-55.31	20240523	1381	50.98	20240411	N	223310	100	22 억	N	N	N	N
51	20241220	151011	57	100.00	KOSDAQ	유통	N	N	N	N	N	2075	-105	5	-4.82	217344395	104989	29.81	2200	2205	2000	2830	1530	2180	2070.16	-8062	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	474	-24.70	1.46	12	0.46	-84.00	1426.00	4665	20240523	-55.52	1381	20240411	50.25	4665	-55.52	20240523	1381	50.25	20240411	4665	-55.52	20240523	1381	50.25	20240411	N	223310	100	22 억	N	N	N	N
52	20241220	141008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-100	5	-4.59	206802140	99874	28.36	2200	2205	2000	2830	1530	2180	2070.63	-8779	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	475	-24.76	1.46	12	0.44	-84.00	1426.00	4665	20240523	-55.41	1381	20240411	50.62	4665	-55.41	20240523	1381	50.62	20240411	4665	-55.41	20240523	1381	50.62	20240411	N	223310	100	22 억	N	N	N	N
53	20241220	131007	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-125	5	-5.73	195686890	94459	26.82	2200	2205	2000	2830	1530	2180	2071.66	-8926	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	469	-24.46	1.44	12	0.41	-84.00	1426.00	4665	20240523	-55.95	1381	20240411	48.81	4665	-55.95	20240523	1381	48.81	20240411	4665	-55.95	20240523	1381	48.81	20240411	N	223310	100	22 억	N	N	N	N
54	20241220	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2080	-100	5	-4.59	181945030	87808	24.93	2200	2205	2000	2830	1530	2180	2072.08	-7181	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	475	-24.76	1.46	12	0.38	-84.00	1426.00	4665	20240523	-55.41	1381	20240411	50.62	4665	-55.41	20240523	1381	50.62	20240411	4665	-55.41	20240523	1381	50.62	20240411	N	223310	100	22 억	N	N	N	N
55	20241220	111006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2085	-95	5	-4.36	160223675	77454	21.99	2200	2205	2000	2830	1530	2180	2068.63	-6271	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	476	-24.82	1.46	12	0.34	-84.00	1426.00	4665	20240523	-55.31	1381	20240411	50.98	4665	-55.31	20240523	1381	50.98	20240411	4665	-55.31	20240523	1381	50.98	20240411	N	223310	100	22 억	N	N	N	N
56	20241220	101008	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-85	5	-3.90	122605045	59367	16.86	2200	2205	2000	2830	1530	2180	2065.21	3298	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	478	-24.94	1.47	12	0.26	-84.00	1426.00	4665	20240523	-55.09	1381	20240411	51.70	4665	-55.09	20240523	1381	51.70	20240411	4665	-55.09	20240523	1381	51.70	20240411	N	223310	100	22 억	N	N	N	N
57	20241220	091009	57	100.00	KOSDAQ	유통	N	N	N	N	N	2055	-125	5	-5.73	48531950	23283	6.61	2200	2205	2050	2830	1530	2180	2084.44	1412	2460	2320	2220	2080	1980	2390	2150	23	650	100	1430	5	1	22839375	469	-24.46	1.44	12	0.10	-84.00	1426.00	4665	20240523	-55.95	1381	20240411	48.81	4665	-55.95	20240523	1381	48.81	20240411	4665	-55.95	20240523	1381	48.81	20240411	N	223310	100	22 억	N	N	N	N
58	20241219	161005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2180	-30	5	-1.36	787324660	350728	165.34	2150	2360	2120	2870	1550	2210	2245.14	-2137	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	498	-25.95	1.53	12	1.54	-84.00	1426.00	4665	20240523	-53.27	1381	20240411	57.86	4665	-53.27	20240523	1381	57.86	20240411	4665	-53.27	20240523	1381	57.86	20240411	N	223310	100	22 억	N	N	N	N
59	20241219	151003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-55	5	-2.49	770840765	343134	161.76	2150	2360	2120	2870	1550	2210	2246.58	-1958	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	492	-25.65	1.51	12	1.50	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
60	20241219	141005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2150	-60	5	-2.71	735487135	326733	154.02	2150	2360	2120	2870	1550	2210	2251.16	823	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	491	-25.60	1.51	12	1.43	-84.00	1426.00	4665	20240523	-53.91	1381	20240411	55.68	4665	-53.91	20240523	1381	55.68	20240411	4665	-53.91	20240523	1381	55.68	20240411	N	223310	100	22 억	N	N	N	N
61	20241219	131003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	-40	5	-1.81	677040445	299584	141.23	2150	2360	2120	2870	1550	2210	2260.10	3385	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	496	-25.83	1.52	12	1.31	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
62	20241219	121006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2185	-25	5	-1.13	660643335	292048	137.67	2150	2360	2120	2870	1550	2210	2262.28	4857	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	499	-26.01	1.53	12	1.28	-84.00	1426.00	4665	20240523	-53.16	1381	20240411	58.22	4665	-53.16	20240523	1381	58.22	20240411	4665	-53.16	20240523	1381	58.22	20240411	N	223310	100	22 억	N	N	N	N
63	20241219	111002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-20	5	-0.90	621253785	273972	129.15	2150	2360	2120	2870	1550	2210	2267.79	8058	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	500	-26.07	1.54	12	1.20	-84.00	1426.00	4665	20240523	-53.05	1381	20240411	58.58	4665	-53.05	20240523	1381	58.58	20240411	4665	-53.05	20240523	1381	58.58	20240411	N	223310	100	22 억	N	N	N	N
64	20241219	100955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	40	2	1.81	541060600	237656	112.03	2150	2360	2120	2870	1550	2210	2276.93	11500	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	514	-26.79	1.58	12	1.04	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	N	223310	100	22 억	N	N	N	N
65	20241219	091005	57	100.00	KOSDAQ	유통	N	N	N	N	N	2145	-65	5	-2.94	57323305	26751	12.61	2150	2190	2120	2870	1550	2210	2140.29	10848	2420	2315	2245	2140	2070	2280	2105	23	660	100	1450	5	1	22839375	490	-25.54	1.50	12	0.12	-84.00	1426.00	4665	20240523	-54.02	1381	20240411	55.32	4665	-54.02	20240523	1381	55.32	20240411	4665	-54.02	20240523	1381	55.32	20240411	N	223310	100	22 억	N	N	N	N
66	20241218	160959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-60	5	-2.64	471688045	211000	46.17	2320	2350	2175	2950	1590	2270	2235.12	-11966	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	505	-26.31	1.55	12	0.92	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	N	223310	100	22 억	N	N	N	N
67	20241218	151004	57	100.00	KOSDAQ	유통	N	N	N	N	N	2220	-50	5	-2.20	447960650	200299	43.83	2320	2350	2175	2950	1590	2270	2236.09	-8252	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	507	-26.43	1.56	12	0.88	-84.00	1426.00	4665	20240523	-52.41	1381	20240411	60.75	4665	-52.41	20240523	1381	60.75	20240411	4665	-52.41	20240523	1381	60.75	20240411	N	223310	100	22 억	N	N	N	N
68	20241218	141001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-60	5	-2.64	430775070	192510	42.13	2320	2350	2175	2950	1590	2270	2237.30	-7957	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	505	-26.31	1.55	12	0.84	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	N	223310	100	22 억	N	N	N	N
69	20241218	131003	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-80	5	-3.52	409493920	182845	40.01	2320	2350	2175	2950	1590	2270	2239.20	-6788	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	500	-26.07	1.54	12	0.80	-84.00	1426.00	4665	20240523	-53.05	1381	20240411	58.58	4665	-53.05	20240523	1381	58.58	20240411	4665	-53.05	20240523	1381	58.58	20240411	N	223310	100	22 억	N	N	N	N
70	20241218	120955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2190	-80	5	-3.52	379846150	169423	37.08	2320	2350	2175	2950	1590	2270	2241.63	-4321	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	500	-26.07	1.54	12	0.74	-84.00	1426.00	4665	20240523	-53.05	1381	20240411	58.58	4665	-53.05	20240523	1381	58.58	20240411	4665	-53.05	20240523	1381	58.58	20240411	N	223310	100	22 억	N	N	N	N
71	20241218	111001	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-60	5	-2.64	335569755	149187	32.65	2320	2350	2175	2950	1590	2270	2249.01	-5180	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	505	-26.31	1.55	12	0.65	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	N	223310	100	22 억	N	N	N	N
72	20241218	101002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	-5	5	-0.22	206108980	90701	19.85	2320	2350	2210	2950	1590	2270	2272.46	-2295	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	517	-26.96	1.59	12	0.40	-84.00	1426.00	4665	20240523	-51.45	1381	20240411	64.01	4665	-51.45	20240523	1381	64.01	20240411	4665	-51.45	20240523	1381	64.01	20240411	N	223310	100	22 억	N	N	N	N
73	20241218	091006	57	100.00	KOSDAQ	유통	N	N	N	N	N	2230	-40	5	-1.76	91064125	39989	8.75	2320	2350	2210	2950	1590	2270	2277.65	-9007	2483	2376	2223	2116	1963	2430	2170	23	680	100	1490	5	1	22839375	509	-26.55	1.56	12	0.18	-84.00	1426.00	4665	20240523	-52.20	1381	20240411	61.48	4665	-52.20	20240523	1381	61.48	20240411	4665	-52.20	20240523	1381	61.48	20240411	N	223310	100	22 억	N	N	N	N
74	20241217	160958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2270	110	2	5.09	999571645	454876	49.27	2215	2330	2070	2805	1515	2160	2197.52	-23191	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	518	-27.02	1.59	12	1.99	-84.00	1426.00	4665	20240523	-51.34	1381	20240411	64.37	4665	-51.34	20240523	1381	64.37	20240411	4665	-51.34	20240523	1381	64.37	20240411	N	223310	100	22 억	N	N	N	N
75	20241217	151002	57	100.00	KOSDAQ	유통	N	N	N	N	N	2260	100	2	4.63	924733280	421848	45.69	2215	2330	2070	2805	1515	2160	2192.22	-15482	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	516	-26.90	1.58	12	1.85	-84.00	1426.00	4665	20240523	-51.55	1381	20240411	63.65	4665	-51.55	20240523	1381	63.65	20240411	4665	-51.55	20240523	1381	63.65	20240411	N	223310	100	22 억	N	N	N	N
76	20241217	140953	57	100.00	KOSDAQ	유통	N	N	N	N	N	2205	45	2	2.08	765677100	350455	37.96	2215	2330	2070	2805	1515	2160	2184.92	-18738	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	504	-26.25	1.55	12	1.53	-84.00	1426.00	4665	20240523	-52.73	1381	20240411	59.67	4665	-52.73	20240523	1381	59.67	20240411	4665	-52.73	20240523	1381	59.67	20240411	N	223310	100	22 억	N	N	N	N
77	20241217	130950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	-5	5	-0.23	647191450	296379	32.10	2215	2330	2070	2805	1515	2160	2183.79	-29449	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	492	-25.65	1.51	12	1.30	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	N	N	N	N
78	20241217	120929	57	100.00	KOSDAQ	유통	N	N	N	N	N	2100	-60	5	-2.78	610341575	279108	30.23	2215	2330	2070	2805	1515	2160	2186.91	-33974	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	480	-25.00	1.47	12	1.22	-84.00	1426.00	4665	20240523	-54.98	1381	20240411	52.06	4665	-54.98	20240523	1381	52.06	20240411	4665	-54.98	20240523	1381	52.06	20240411	N	223310	100	22 억	N	N	N	N
79	20241217	110937	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	-20	5	-0.93	569606430	259970	28.16	2215	2330	2070	2805	1515	2160	2191.24	-24925	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	489	-25.48	1.50	12	1.14	-84.00	1426.00	4665	20240523	-54.13	1381	20240411	54.96	4665	-54.13	20240523	1381	54.96	20240411	4665	-54.13	20240523	1381	54.96	20240411	N	223310	100	22 억	N	N	N	N
80	20241217	100948	57	100.00	KOSDAQ	유통	N	N	N	N	N	2095	-65	5	-3.01	501342770	227422	24.63	2215	2330	2075	2805	1515	2160	2204.78	-21565	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	478	-24.94	1.47	12	1.00	-84.00	1426.00	4665	20240523	-55.09	1381	20240411	51.70	4665	-55.09	20240523	1381	51.70	20240411	4665	-55.09	20240523	1381	51.70	20240411	N	223310	100	22 억	N	N	N	N
81	20241217	090959	57	100.00	KOSDAQ	유통	N	N	N	N	N	2265	105	2	4.86	267820825	118657	12.85	2215	2330	2190	2805	1515	2160	2258.44	-38594	2505	2332	2147	1974	1789	2419	2061	23	645	100	1420	5	1	22839375	517	-26.96	1.59	12	0.52	-84.00	1426.00	4665	20240523	-51.45	1381	20240411	64.01	4665	-51.45	20240523	1381	64.01	20240411	4665	-51.45	20240523	1381	64.01	20240411	N	223310	100	22 억	N	N	N	N
82	20241216	160950	57	100.00	KOSDAQ	유통	N	N	N	N	N	2160	214	2	11.00	2022468606	922817	1212.73	1964	2320	1962	2525	1363	1946	2191.64	10294	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	493	-25.71	1.51	12	4.04	-84.00	1426.00	4665	20240523	-53.70	1381	20240411	56.41	4665	-53.70	20240523	1381	56.41	20240411	4665	-53.70	20240523	1381	56.41	20240411	N	223310	100	22 억	N	N	N	N
83	20241216	151000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2140	194	2	9.97	1978314901	902321	1185.80	1964	2320	1962	2525	1363	1946	2192.47	8118	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	489	-25.48	1.50	12	3.95	-84.00	1426.00	4665	20240523	-54.13	1381	20240411	54.96	4665	-54.13	20240523	1381	54.96	20240411	4665	-54.13	20240523	1381	54.96	20240411	N	223310	100	22 억	N	N	N	N
84	20241216	140958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	224	2	11.51	1841557111	839212	1102.86	1964	2320	1962	2525	1363	1946	2194.39	1508	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	496	-25.83	1.52	12	3.67	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
85	20241216	131000	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	219	2	11.25	1772018526	806887	1060.38	1964	2320	1962	2525	1363	1946	2196.12	10953	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	494	-25.77	1.52	12	3.53	-84.00	1426.00	4665	20240523	-53.59	1381	20240411	56.77	4665	-53.59	20240523	1381	56.77	20240411	4665	-53.59	20240523	1381	56.77	20240411	N	223310	100	22 억	N	N	N	N
86	20241216	120958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2200	254	2	13.05	1701046856	774291	1017.55	1964	2320	1962	2525	1363	1946	2196.91	14911	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	502	-26.19	1.54	12	3.39	-84.00	1426.00	4665	20240523	-52.84	1381	20240411	59.30	4665	-52.84	20240523	1381	59.30	20240411	4665	-52.84	20240523	1381	59.30	20240411	N	223310	100	22 억	N	N	N	N
87	20241216	110958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2170	224	2	11.51	1602537701	729346	958.48	1964	2320	1962	2525	1363	1946	2197.23	15096	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	496	-25.83	1.52	12	3.19	-84.00	1426.00	4665	20240523	-53.48	1381	20240411	57.13	4665	-53.48	20240523	1381	57.13	20240411	4665	-53.48	20240523	1381	57.13	20240411	N	223310	100	22 억	N	N	N	N
88	20241216	100958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2165	219	2	11.25	1484660311	675569	887.81	1964	2320	1962	2525	1363	1946	2197.64	23762	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	494	-25.77	1.52	12	2.96	-84.00	1426.00	4665	20240523	-53.59	1381	20240411	56.77	4665	-53.59	20240523	1381	56.77	20240411	4665	-53.59	20240523	1381	56.77	20240411	N	223310	100	22 억	N	N	N	N
89	20241216	090958	57	100.00	KOSDAQ	유통	N	N	N	N	N	2155	209	2	10.74	187208671	90584	119.04	1964	2160	1962	2525	1363	1946	2066.69	33106	1964	1955	1938	1929	1912	1959	1933	23	579	100	1280	5	1	22839375	492	-25.65	1.51	12	0.40	-84.00	1426.00	4665	20240523	-53.80	1381	20240411	56.05	4665	-53.80	20240523	1381	56.05	20240411	4665	-53.80	20240523	1381	56.05	20240411	N	223310	100	22 억	Y	N	N	N
90	20241213	160951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1946	18	2	0.93	147142284	76024	62.94	1929	1947	1921	2505	1350	1928	1935.47	17045	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	444	-23.17	1.36	12	0.33	-84.00	1426.00	4665	20240523	-58.29	1381	20240411	40.91	4665	-58.29	20240523	1381	40.91	20240411	4665	-58.29	20240523	1381	40.91	20240411	N	223310	100	22 억	N	N	N	N
91	20241213	150956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1936	8	2	0.41	140331326	72515	60.03	1929	1947	1921	2505	1350	1928	1935.20	15979	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	442	-23.05	1.36	12	0.32	-84.00	1426.00	4665	20240523	-58.50	1381	20240411	40.19	4665	-58.50	20240523	1381	40.19	20240411	4665	-58.50	20240523	1381	40.19	20240411	N	223310	100	22 억	N	N	N	N
92	20241213	140956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1938	10	2	0.52	98193455	50788	42.04	1929	1947	1921	2505	1350	1928	1933.40	4564	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	443	-23.07	1.36	12	0.22	-84.00	1426.00	4665	20240523	-58.46	1381	20240411	40.33	4665	-58.46	20240523	1381	40.33	20240411	4665	-58.46	20240523	1381	40.33	20240411	N	223310	100	22 억	N	N	N	N
93	20241213	130957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1931	3	2	0.16	77949002	40302	33.36	1929	1947	1921	2505	1350	1928	1934.12	5269	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	441	-22.99	1.35	12	0.18	-84.00	1426.00	4665	20240523	-58.61	1381	20240411	39.83	4665	-58.61	20240523	1381	39.83	20240411	4665	-58.61	20240523	1381	39.83	20240411	N	223310	100	22 억	N	N	N	N
94	20241213	120957	57	100.00	KOSDAQ	유통	N	N	N	N	N	1940	12	2	0.62	56840551	29376	24.32	1929	1947	1921	2505	1350	1928	1934.93	3802	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	443	-23.10	1.36	12	0.13	-84.00	1426.00	4665	20240523	-58.41	1381	20240411	40.48	4665	-58.41	20240523	1381	40.48	20240411	4665	-58.41	20240523	1381	40.48	20240411	N	223310	100	22 억	N	N	N	N
95	20241213	110955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1937	9	2	0.47	46535559	24060	19.92	1929	1945	1921	2505	1350	1928	1934.15	3773	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	442	-23.06	1.36	12	0.11	-84.00	1426.00	4665	20240523	-58.48	1381	20240411	40.26	4665	-58.48	20240523	1381	40.26	20240411	4665	-58.48	20240523	1381	40.26	20240411	N	223310	100	22 억	N	N	N	N
96	20241213	100947	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	4	2	0.21	23605797	12222	10.12	1929	1945	1921	2505	1350	1928	1931.42	457	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	441	-23.00	1.35	12	0.05	-84.00	1426.00	4665	20240523	-58.59	1381	20240411	39.90	4665	-58.59	20240523	1381	39.90	20240411	4665	-58.59	20240523	1381	39.90	20240411	N	223310	100	22 억	N	N	N	N
97	20241213	090956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1929	1	2	0.05	4764224	2467	2.04	1929	1943	1929	2505	1350	1928	1931.18	-1113	2022	1975	1940	1893	1858	1957	1875	23	577	100	1270	1	1	22839375	441	-22.96	1.35	12	0.01	-84.00	1426.00	4665	20240523	-58.65	1381	20240411	39.68	4665	-58.65	20240523	1381	39.68	20240411	4665	-58.65	20240523	1381	39.68	20240411	N	223310	100	22 억	N	N	N	N
98	20241212	160956	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	-21	5	-1.08	232537478	120182	58.88	1987	1987	1905	2530	1365	1949	1934.88	-27922	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	440	-22.95	1.35	12	0.53	-84.00	1426.00	4665	20240523	-58.67	1381	20240411	39.61	4665	-58.67	20240523	1381	39.61	20240411	4665	-58.67	20240523	1381	39.61	20240411	N	223310	100	22 억	N	N	N	N
99	20241212	150949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	-19	5	-0.97	215153967	111173	54.47	1987	1987	1905	2530	1365	1949	1935.31	-25950	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	441	-22.98	1.35	12	0.49	-84.00	1426.00	4665	20240523	-58.63	1381	20240411	39.75	4665	-58.63	20240523	1381	39.75	20240411	4665	-58.63	20240523	1381	39.75	20240411	N	223310	100	22 억	N	N	N	N
100	20241212	140948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1933	-16	5	-0.82	201896487	104287	51.09	1987	1987	1905	2530	1365	1949	1935.97	-25627	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	441	-23.01	1.36	12	0.46	-84.00	1426.00	4665	20240523	-58.56	1381	20240411	39.97	4665	-58.56	20240523	1381	39.97	20240411	4665	-58.56	20240523	1381	39.97	20240411	N	223310	100	22 억	N	N	N	N
101	20241212	130936	57	100.00	KOSDAQ	유통	N	N	N	N	N	1925	-24	5	-1.23	188077533	97148	47.59	1987	1987	1905	2530	1365	1949	1935.99	-22359	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	440	-22.92	1.35	12	0.43	-84.00	1426.00	4665	20240523	-58.74	1381	20240411	39.39	4665	-58.74	20240523	1381	39.39	20240411	4665	-58.74	20240523	1381	39.39	20240411	N	223310	100	22 억	N	N	N	N
102	20241212	120931	57	100.00	KOSDAQ	유통	N	N	N	N	N	1928	-21	5	-1.08	172510628	89091	43.65	1987	1987	1905	2530	1365	1949	1936.34	-19895	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	440	-22.95	1.35	12	0.39	-84.00	1426.00	4665	20240523	-58.67	1381	20240411	39.61	4665	-58.67	20240523	1381	39.61	20240411	4665	-58.67	20240523	1381	39.61	20240411	N	223310	100	22 억	N	N	N	N
103	20241212	110943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1945	-4	5	-0.21	134587277	69363	33.98	1987	1987	1919	2530	1365	1949	1940.33	-16787	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	444	-23.15	1.36	12	0.30	-84.00	1426.00	4665	20240523	-58.31	1381	20240411	40.84	4665	-58.31	20240523	1381	40.84	20240411	4665	-58.31	20240523	1381	40.84	20240411	N	223310	100	22 억	N	N	N	N
104	20241212	100940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1930	-19	5	-0.97	103016246	53030	25.98	1987	1987	1925	2530	1365	1949	1942.60	-15625	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	441	-22.98	1.35	12	0.23	-84.00	1426.00	4665	20240523	-58.63	1381	20240411	39.75	4665	-58.63	20240523	1381	39.75	20240411	4665	-58.63	20240523	1381	39.75	20240411	N	223310	100	22 억	N	N	N	N
105	20241212	090949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1936	-13	5	-0.67	37278678	19033	9.32	1987	1987	1925	2530	1365	1949	1958.63	-8618	2027	1988	1943	1904	1859	2007	1923	23	581	100	1280	1	1	22839375	442	-23.05	1.36	12	0.08	-84.00	1426.00	4665	20240523	-58.50	1381	20240411	40.19	4665	-58.50	20240523	1381	40.19	20240411	4665	-58.50	20240523	1381	40.19	20240411	N	223310	100	22 억	N	N	N	N
106	20241211	160942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1949	44	2	2.31	394424043	203303	87.34	1898	1982	1898	2475	1334	1905	1939.92	5543	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	445	-23.20	1.37	12	0.89	-84.00	1426.00	4665	20240523	-58.22	1381	20240411	41.13	4665	-58.22	20240523	1381	41.13	20240411	4665	-58.22	20240523	1381	41.13	20240411	N	223310	100	22 억	N	N	N	N
107	20241211	150931	57	100.00	KOSDAQ	유통	N	N	N	N	N	1943	38	2	1.99	358007552	184596	79.31	1898	1982	1898	2475	1334	1905	1939.41	6405	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	444	-23.13	1.36	12	0.81	-84.00	1426.00	4665	20240523	-58.35	1381	20240411	40.70	4665	-58.35	20240523	1381	40.70	20240411	4665	-58.35	20240523	1381	40.70	20240411	N	223310	100	22 억	N	N	N	N
108	20241211	140949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1932	27	2	1.42	307213206	158269	68.00	1898	1982	1898	2475	1334	1905	1941.08	-8383	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	441	-23.00	1.35	12	0.69	-84.00	1426.00	4665	20240523	-58.59	1381	20240411	39.90	4665	-58.59	20240523	1381	39.90	20240411	4665	-58.59	20240523	1381	39.90	20240411	N	223310	100	22 억	N	N	N	N
109	20241211	130951	57	100.00	KOSDAQ	유통	N	N	N	N	N	1935	30	2	1.57	267407664	137589	59.11	1898	1982	1898	2475	1334	1905	1943.53	-148	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	442	-23.04	1.36	12	0.60	-84.00	1426.00	4665	20240523	-58.52	1381	20240411	40.12	4665	-58.52	20240523	1381	40.12	20240411	4665	-58.52	20240523	1381	40.12	20240411	N	223310	100	22 억	N	N	N	N
110	20241211	120952	57	100.00	KOSDAQ	유통	N	N	N	N	N	1950	45	2	2.36	225616913	116087	49.87	1898	1982	1898	2475	1334	1905	1943.52	9925	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	445	-23.21	1.37	12	0.51	-84.00	1426.00	4665	20240523	-58.20	1381	20240411	41.20	4665	-58.20	20240523	1381	41.20	20240411	4665	-58.20	20240523	1381	41.20	20240411	N	223310	100	22 억	N	N	N	N
111	20241211	110948	57	100.00	KOSDAQ	유통	N	N	N	N	N	1953	48	2	2.52	183601795	94614	40.65	1898	1982	1898	2475	1334	1905	1940.54	18205	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	446	-23.25	1.37	12	0.41	-84.00	1426.00	4665	20240523	-58.14	1381	20240411	41.42	4665	-58.14	20240523	1381	41.42	20240411	4665	-58.14	20240523	1381	41.42	20240411	N	223310	100	22 억	N	N	N	N
112	20241211	100950	57	100.00	KOSDAQ	유통	N	N	N	N	N	1969	64	2	3.36	145171061	75000	32.22	1898	1982	1898	2475	1334	1905	1935.61	26899	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	450	-23.44	1.38	12	0.33	-84.00	1426.00	4665	20240523	-57.79	1381	20240411	42.58	4665	-57.79	20240523	1381	42.58	20240411	4665	-57.79	20240523	1381	42.58	20240411	N	223310	100	22 억	N	N	N	N
113	20241211	090955	57	100.00	KOSDAQ	유통	N	N	N	N	N	1922	17	2	0.89	21831036	11464	4.93	1898	1922	1898	2475	1334	1905	1904.31	4028	1999	1951	1908	1860	1817	1976	1885	23	570	100	1250	1	1	22839375	439	-22.88	1.35	12	0.05	-84.00	1426.00	4665	20240523	-58.80	1381	20240411	39.17	4665	-58.80	20240523	1381	39.17	20240411	4665	-58.80	20240523	1381	39.17	20240411	N	223310	100	22 억	N	N	N	N
114	20241210	160940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1905	32	2	1.71	442636277	231850	46.73	1873	1956	1865	2430	1312	1873	1909.20	13229	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	435	-22.68	1.34	12	1.02	-84.00	1426.00	4665	20240523	-59.16	1381	20240411	37.94	4665	-59.16	20240523	1381	37.94	20240411	4665	-59.16	20240523	1381	37.94	20240411	N	223310	100	22 억	N	N	N	N
115	20241210	150943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	40	2	2.14	420756021	220364	44.41	1873	1956	1865	2430	1312	1873	1909.37	12659	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	437	-22.77	1.34	12	0.96	-84.00	1426.00	4665	20240523	-58.99	1381	20240411	38.52	4665	-58.99	20240523	1381	38.52	20240411	4665	-58.99	20240523	1381	38.52	20240411	N	223310	100	22 억	N	N	N	N
116	20241210	140943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1913	40	2	2.14	360425622	188853	38.06	1873	1956	1865	2430	1312	1873	1908.50	25212	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	437	-22.77	1.34	12	0.83	-84.00	1426.00	4665	20240523	-58.99	1381	20240411	38.52	4665	-58.99	20240523	1381	38.52	20240411	4665	-58.99	20240523	1381	38.52	20240411	N	223310	100	22 억	N	N	N	N
117	20241210	130943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1898	25	2	1.33	346258312	181431	36.57	1873	1956	1865	2430	1312	1873	1908.48	24360	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	433	-22.60	1.33	12	0.79	-84.00	1426.00	4665	20240523	-59.31	1381	20240411	37.44	4665	-59.31	20240523	1381	37.44	20240411	4665	-59.31	20240523	1381	37.44	20240411	N	223310	100	22 억	N	N	N	N
118	20241210	120943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1902	29	2	1.55	266982059	139513	28.12	1873	1956	1865	2430	1312	1873	1913.67	13892	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	434	-22.64	1.33	12	0.61	-84.00	1426.00	4665	20240523	-59.23	1381	20240411	37.73	4665	-59.23	20240523	1381	37.73	20240411	4665	-59.23	20240523	1381	37.73	20240411	N	223310	100	22 억	N	N	N	N
119	20241210	110942	57	100.00	KOSDAQ	유통	N	N	N	N	N	1918	45	2	2.40	200486527	104747	21.11	1873	1956	1865	2430	1312	1873	1914.01	24409	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	438	-22.83	1.35	12	0.46	-84.00	1426.00	4665	20240523	-58.89	1381	20240411	38.88	4665	-58.89	20240523	1381	38.88	20240411	4665	-58.89	20240523	1381	38.88	20240411	N	223310	100	22 억	N	N	N	N
120	20241210	100943	57	100.00	KOSDAQ	유통	N	N	N	N	N	1924	51	2	2.72	142534344	74410	15.00	1873	1956	1865	2430	1312	1873	1915.53	30287	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	439	-22.90	1.35	12	0.33	-84.00	1426.00	4665	20240523	-58.76	1381	20240411	39.32	4665	-58.76	20240523	1381	39.32	20240411	4665	-58.76	20240523	1381	39.32	20240411	N	223310	100	22 억	N	N	N	N
121	20241210	090949	57	100.00	KOSDAQ	유통	N	N	N	N	N	1903	30	2	1.60	39540761	21012	4.23	1873	1903	1865	2430	1312	1873	1881.82	8845	2336	2104	1988	1756	1640	2046	1698	23	557	100	1230	1	1	22839375	435	-22.65	1.33	12	0.09	-84.00	1426.00	4665	20240523	-59.21	1381	20240411	37.80	4665	-59.21	20240523	1381	37.80	20240411	4665	-59.21	20240523	1381	37.80	20240411	N	223310	100	22 억	N	N	N	N
122	20241209	160939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1873	-377	5	-16.76	976518850	495095	46.04	2220	2220	1872	2925	1575	2250	1972.40	-54889	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	1	1	22839375	428	-22.30	1.31	12	2.17	-84.00	1426.00	4665	20240523	-59.85	1381	20240411	35.63	4665	-59.85	20240523	1381	35.63	20240411	4665	-59.85	20240523	1381	35.63	20240411	N	223310	100	22 억	N	N	N	N
123	20241209	150940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1876	-374	5	-16.62	942100825	476732	44.33	2220	2220	1872	2925	1575	2250	1976.07	-54175	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	1	1	22839375	428	-22.33	1.32	12	2.09	-84.00	1426.00	4665	20240523	-59.79	1381	20240411	35.84	4665	-59.79	20240523	1381	35.84	20240411	4665	-59.79	20240523	1381	35.84	20240411	N	223310	100	22 억	N	N	N	N
124	20241209	140941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1889	-361	5	-16.04	895135779	451834	42.02	2220	2220	1872	2925	1575	2250	1981.02	-53111	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	1	1	22839375	431	-22.49	1.32	12	1.98	-84.00	1426.00	4665	20240523	-59.51	1381	20240411	36.78	4665	-59.51	20240523	1381	36.78	20240411	4665	-59.51	20240523	1381	36.78	20240411	N	223310	100	22 억	N	N	N	N
125	20241209	130944	57	100.00	KOSDAQ	유통	N	N	N	N	N	1872	-378	5	-16.80	841554682	423414	39.38	2220	2220	1872	2925	1575	2250	1987.44	-56746	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	1	1	22839375	428	-22.29	1.31	12	1.85	-84.00	1426.00	4665	20240523	-59.87	1381	20240411	35.55	4665	-59.87	20240523	1381	35.55	20240411	4665	-59.87	20240523	1381	35.55	20240411	N	223310	100	22 억	N	N	N	N
126	20241209	120940	57	100.00	KOSDAQ	유통	N	N	N	N	N	1894	-356	5	-15.82	772517152	386782	35.97	2220	2220	1879	2925	1575	2250	1997.18	-47739	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	1	1	22839375	433	-22.55	1.33	12	1.69	-84.00	1426.00	4665	20240523	-59.40	1381	20240411	37.15	4665	-59.40	20240523	1381	37.15	20240411	4665	-59.40	20240523	1381	37.15	20240411	N	223310	100	22 억	N	N	N	N
127	20241209	110941	57	100.00	KOSDAQ	유통	N	N	N	N	N	1901	-349	5	-15.51	688415550	342366	31.84	2220	2220	1890	2925	1575	2250	2010.64	-29877	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	1	1	22839375	434	-22.63	1.33	12	1.50	-84.00	1426.00	4665	20240523	-59.25	1381	20240411	37.65	4665	-59.25	20240523	1381	37.65	20240411	4665	-59.25	20240523	1381	37.65	20240411	N	223310	100	22 억	N	N	N	N
128	20241209	100939	57	100.00	KOSDAQ	유통	N	N	N	N	N	1988	-262	5	-11.64	508363478	249506	23.20	2220	2220	1968	2925	1575	2250	2037.34	-18766	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	1	1	22839375	454	-23.67	1.39	12	1.09	-84.00	1426.00	4665	20240523	-57.38	1381	20240411	43.95	4665	-57.38	20240523	1381	43.95	20240411	4665	-57.38	20240523	1381	43.95	20240411	N	223310	100	22 억	N	N	N	N
129	20241209	090934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2090	-160	5	-7.11	130448160	60396	5.62	2220	2220	2020	2925	1575	2250	2159.63	-14099	2806	2527	2346	2067	1886	2437	1977	23	675	100	1480	5	1	22839375	477	-24.88	1.47	12	0.26	-84.00	1426.00	4665	20240523	-55.20	1381	20240411	51.34	4665	-55.20	20240523	1381	51.34	20240411	4665	-55.20	20240523	1381	51.34	20240411	N	223310	100	22 억	N	N	N	N
130	20241206	160932	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	-155	5	-6.44	2573184385	1074631	121.13	2405	2625	2165	3125	1685	2405	2394.92	77085	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	514	-26.79	1.58	12	4.71	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	N	223310	100	22 억	N	N	N	N
131	20241206	150936	57	100.00	KOSDAQ	유통	N	N	N	N	N	2250	-155	5	-6.44	2516931830	1049587	118.31	2405	2625	2165	3125	1685	2405	2398.02	80170	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	514	-26.79	1.58	12	4.60	-84.00	1426.00	4665	20240523	-51.77	1381	20240411	62.93	4665	-51.77	20240523	1381	62.93	20240411	4665	-51.77	20240523	1381	62.93	20240411	N	223310	100	22 억	N	N	N	N
132	20241206	140933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-190	5	-7.90	2355994110	977737	110.21	2405	2625	2165	3125	1685	2405	2409.64	56531	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	506	-26.37	1.55	12	4.28	-84.00	1426.00	4665	20240523	-52.52	1381	20240411	60.39	4665	-52.52	20240523	1381	60.39	20240411	4665	-52.52	20240523	1381	60.39	20240411	N	223310	100	22 억	N	N	N	N
133	20241206	130934	57	100.00	KOSDAQ	유통	N	N	N	N	N	2210	-195	5	-8.11	2284436470	945323	106.55	2405	2625	2165	3125	1685	2405	2416.57	60222	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	505	-26.31	1.55	12	4.14	-84.00	1426.00	4665	20240523	-52.63	1381	20240411	60.03	4665	-52.63	20240523	1381	60.03	20240411	4665	-52.63	20240523	1381	60.03	20240411	N	223310	100	22 억	N	N	N	N
134	20241206	120930	57	100.00	KOSDAQ	유통	N	N	N	N	N	2215	-190	5	-7.90	2187703845	901558	101.62	2405	2625	2165	3125	1685	2405	2426.59	67901	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	506	-26.37	1.55	12	3.95	-84.00	1426.00	4665	20240523	-52.52	1381	20240411	60.39	4665	-52.52	20240523	1381	60.39	20240411	4665	-52.52	20240523	1381	60.39	20240411	N	223310	100	22 억	N	N	N	N
135	20241206	110925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2225	-180	5	-7.48	2104650105	864314	97.42	2405	2625	2165	3125	1685	2405	2435.07	69223	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	508	-26.49	1.56	12	3.78	-84.00	1426.00	4665	20240523	-52.30	1381	20240411	61.12	4665	-52.30	20240523	1381	61.12	20240411	4665	-52.30	20240523	1381	61.12	20240411	N	223310	100	22 억	N	N	N	N
136	20241206	100926	57	100.00	KOSDAQ	유통	N	N	N	N	N	2420	15	2	0.62	1596774725	640367	72.18	2405	2625	2395	3125	1685	2405	2493.58	35196	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	553	-28.81	1.70	12	2.80	-84.00	1426.00	4665	20240523	-48.12	1381	20240411	75.24	4665	-48.12	20240523	1381	75.24	20240411	4665	-48.12	20240523	1381	75.24	20240411	N	223310	100	22 억	N	N	N	N
137	20241206	090933	57	100.00	KOSDAQ	유통	N	N	N	N	N	2475	70	2	2.91	551729400	221405	24.96	2405	2600	2395	3125	1685	2405	2492.09	25063	2635	2520	2430	2315	2225	2475	2270	23	720	100	1580	5	1	22839375	565	-29.46	1.74	12	0.97	-84.00	1426.00	4665	20240523	-46.95	1381	20240411	79.22	4665	-46.95	20240523	1381	79.22	20240411	4665	-46.95	20240523	1381	79.22	20240411	N	223310	100	22 억	N	N	N	N
138	20241205	160915	57	100.00	KOSDAQ	유통	N	N	N	N	N	2405	-255	5	-9.59	2137541840	882996	98.48	2505	2545	2340	3455	1865	2660	2420.70	2953	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	549	-28.63	1.69	12	3.87	-84.00	1426.00	4665	20240523	-48.45	1381	20240411	74.15	4665	-48.45	20240523	1381	74.15	20240411	4665	-48.45	20240523	1381	74.15	20240411	N	223310	100	22 억	N	N	N	N
139	20241205	150921	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	-270	5	-10.15	2043476010	843807	94.11	2505	2545	2340	3455	1865	2660	2421.64	881	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	546	-28.45	1.68	12	3.69	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	N	223310	100	22 억	N	N	N	N
140	20241205	140907	57	100.00	KOSDAQ	유통	N	N	N	N	N	2400	-260	5	-9.77	1889120765	779454	86.94	2505	2545	2340	3455	1865	2660	2423.55	1337	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	548	-28.57	1.68	12	3.41	-84.00	1426.00	4665	20240523	-48.55	1381	20240411	73.79	4665	-48.55	20240523	1381	73.79	20240411	4665	-48.55	20240523	1381	73.79	20240411	N	223310	100	22 억	N	N	N	N
141	20241205	130917	57	100.00	KOSDAQ	유통	N	N	N	N	N	2385	-275	5	-10.34	1818099055	749651	83.61	2505	2545	2340	3455	1865	2660	2425.16	213	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	545	-28.39	1.67	12	3.28	-84.00	1426.00	4665	20240523	-48.87	1381	20240411	72.70	4665	-48.87	20240523	1381	72.70	20240411	4665	-48.87	20240523	1381	72.70	20240411	N	223310	100	22 억	N	N	N	N
142	20241205	120917	57	100.00	KOSDAQ	유통	N	N	N	N	N	2390	-270	5	-10.15	1755042240	723306	80.67	2505	2545	2340	3455	1865	2660	2426.31	-1535	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	546	-28.45	1.68	12	3.17	-84.00	1426.00	4665	20240523	-48.77	1381	20240411	73.06	4665	-48.77	20240523	1381	73.06	20240411	4665	-48.77	20240523	1381	73.06	20240411	N	223310	100	22 억	N	N	N	N
143	20241205	110916	57	100.00	KOSDAQ	유통	N	N	N	N	N	2350	-310	5	-11.65	1654292940	680923	75.95	2505	2545	2340	3455	1865	2660	2429.38	-6043	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	537	-27.98	1.65	12	2.98	-84.00	1426.00	4665	20240523	-49.62	1381	20240411	70.17	4665	-49.62	20240523	1381	70.17	20240411	4665	-49.62	20240523	1381	70.17	20240411	N	223310	100	22 억	N	N	N	N
144	20241205	100912	57	100.00	KOSDAQ	유통	N	N	N	N	N	2430	-230	5	-8.65	1419679150	582842	65.01	2505	2545	2375	3455	1865	2660	2435.66	3613	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	555	-28.93	1.70	12	2.55	-84.00	1426.00	4665	20240523	-47.91	1381	20240411	75.96	4665	-47.91	20240523	1381	75.96	20240411	4665	-47.91	20240523	1381	75.96	20240411	N	223310	100	22 억	N	N	N	N
145	20241205	090920	57	100.00	KOSDAQ	유통	N	N	N	N	N	2405	-255	5	-9.59	582145820	237193	26.45	2505	2545	2375	3455	1865	2660	2454.03	13674	2996	2827	2731	2562	2466	2780	2515	23	795	100	1750	5	1	22839375	549	-28.63	1.69	12	1.04	-84.00	1426.00	4665	20240523	-48.45	1381	20240411	74.15	4665	-48.45	20240523	1381	74.15	20240411	4665	-48.45	20240523	1381	74.15	20240411	N	223310	100	22 억	N	N	N	N
146	20241204	160901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2660	-240	5	-8.28	2372108640	868260	10.61	2900	2900	2635	3770	2030	2900	2730.27	2230	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	608	-31.67	1.87	12	3.80	-84.00	1426.00	4665	20240523	-42.98	1381	20240411	92.61	4665	-42.98	20240523	1381	92.61	20240411	4665	-42.98	20240523	1381	92.61	20240411	N	223310	100	22 억	N	N	N	N
147	20241204	150900	57	100.00	KOSDAQ	유통	N	N	N	N	N	2650	-250	5	-8.62	2237486170	817514	9.99	2900	2900	2640	3770	2030	2900	2734.91	3275	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	605	-31.55	1.86	12	3.58	-84.00	1426.00	4665	20240523	-43.19	1381	20240411	91.89	4665	-43.19	20240523	1381	91.89	20240411	4665	-43.19	20240523	1381	91.89	20240411	N	223310	100	22 억	N	N	N	N
148	20241204	140902	57	100.00	KOSDAQ	유통	N	N	N	N	N	2680	-220	5	-7.59	2106681890	768309	9.39	2900	2900	2660	3770	2030	2900	2739.88	2856	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	612	-31.90	1.88	12	3.36	-84.00	1426.00	4665	20240523	-42.55	1381	20240411	94.06	4665	-42.55	20240523	1381	94.06	20240411	4665	-42.55	20240523	1381	94.06	20240411	N	223310	100	22 억	N	N	N	N
149	20241204	130855	57	100.00	KOSDAQ	유통	N	N	N	N	N	2700	-200	5	-6.90	1945060385	708133	8.66	2900	2900	2660	3770	2030	2900	2744.54	2721	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	617	-32.14	1.89	12	3.10	-84.00	1426.00	4665	20240523	-42.12	1381	20240411	95.51	4665	-42.12	20240523	1381	95.51	20240411	4665	-42.12	20240523	1381	95.51	20240411	N	223310	100	22 억	N	N	N	N
150	20241204	120850	57	100.00	KOSDAQ	유통	N	N	N	N	N	2745	-155	5	-5.34	1688137035	614097	7.51	2900	2900	2660	3770	2030	2900	2746.47	4726	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	627	-32.68	1.92	12	2.69	-84.00	1426.00	4665	20240523	-41.16	1381	20240411	98.77	4665	-41.16	20240523	1381	98.77	20240411	4665	-41.16	20240523	1381	98.77	20240411	N	223310	100	22 억	N	N	N	N
151	20241204	110844	57	100.00	KOSDAQ	유통	N	N	N	N	N	2705	-195	5	-6.72	1587612740	577051	7.05	2900	2900	2660	3770	2030	2900	2748.62	2948	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	618	-32.20	1.90	12	2.53	-84.00	1426.00	4665	20240523	-42.02	1381	20240411	95.87	4665	-42.02	20240523	1381	95.87	20240411	4665	-42.02	20240523	1381	95.87	20240411	N	223310	100	22 억	N	N	N	N
152	20241204	100847	57	100.00	KOSDAQ	유통	N	N	N	N	N	2715	-185	5	-6.38	1207064825	437492	5.35	2900	2900	2660	3770	2030	2900	2755.75	-1444	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	620	-32.32	1.90	12	1.92	-84.00	1426.00	4665	20240523	-41.80	1381	20240411	96.60	4665	-41.80	20240523	1381	96.60	20240411	4665	-41.80	20240523	1381	96.60	20240411	N	223310	100	22 억	N	N	N	N
153	20241204	090906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2770	-130	5	-4.48	523039770	186211	2.28	2900	2900	2710	3770	2030	2900	2803.67	7264	3640	3270	3050	2680	2460	3195	2605	23	870	100	1910	5	1	22839375	633	-32.98	1.94	12	0.82	-84.00	1426.00	4665	20240523	-40.62	1381	20240411	100.58	4665	-40.62	20240523	1381	100.58	20240411	4665	-40.62	20240523	1381	100.58	20240411	N	223310	100	22 억	N	N	N	N
154	20241203	160939	57	100.00	KOSDAQ	유통	N	N	N	N	N	2900	265	2	10.06	24916205575	8145398	518.61	2900	3420	2830	3425	1845	2635	3060.75	-12875	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	662	-34.52	2.03	12	35.66	-84.00	1426.00	4665	20240523	-37.83	1381	20240411	109.99	4665	-37.83	20240523	1381	109.99	20240411	4665	-37.83	20240523	1381	109.99	20240411	N	223310	100	22 억	N	N	N	N
155	20241203	151014	57	100.00	KOSDAQ	유통	N	N	N	N	N	2890	255	2	9.68	24484760630	7995761	509.08	2900	3420	2830	3425	1845	2635	3064.02	-10539	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	660	-34.40	2.03	12	35.01	-84.00	1426.00	4665	20240523	-38.05	1381	20240411	109.27	4665	-38.05	20240523	1381	109.27	20240411	4665	-38.05	20240523	1381	109.27	20240411	N	223310	100	22 억	N	N	N	N
156	20241203	140955	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	325	2	12.33	23243203975	7567203	481.80	2900	3420	2830	3425	1845	2635	3073.52	-13453	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	676	-35.24	2.08	12	33.13	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4665	-36.55	20240523	1381	114.34	20240411	4665	-36.55	20240523	1381	114.34	20240411	N	223310	100	22 억	N	N	N	N
157	20241203	130957	57	100.00	KOSDAQ	유통	N	N	N	N	N	2970	335	2	12.71	21525572880	6988266	444.94	2900	3420	2830	3425	1845	2635	3082.40	-10318	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	678	-35.36	2.08	12	30.60	-84.00	1426.00	4665	20240523	-36.33	1381	20240411	115.06	4665	-36.33	20240523	1381	115.06	20240411	4665	-36.33	20240523	1381	115.06	20240411	N	223310	100	22 억	N	N	N	N
158	20241203	121009	57	100.00	KOSDAQ	유통	N	N	N	N	N	3015	380	2	14.42	19536536880	6308836	401.68	2900	3420	2830	3425	1845	2635	3099.17	-10841	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	689	-35.89	2.11	12	27.62	-84.00	1426.00	4665	20240523	-35.37	1381	20240411	118.32	4665	-35.37	20240523	1381	118.32	20240411	4665	-35.37	20240523	1381	118.32	20240411	N	223310	100	22 억	N	N	N	N
159	20241203	110951	57	100.00	KOSDAQ	유통	N	N	N	N	N	2960	325	2	12.33	16038856815	5161890	328.65	2900	3420	2830	3425	1845	2635	3110.26	-4458	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	676	-35.24	2.08	12	22.60	-84.00	1426.00	4665	20240523	-36.55	1381	20240411	114.34	4665	-36.55	20240523	1381	114.34	20240411	4665	-36.55	20240523	1381	114.34	20240411	N	223310	100	22 억	N	N	N	N
160	20241203	100936	57	100.00	KOSDAQ	유통	N	N	N	N	N	3070	435	2	16.51	12100122520	3820955	243.28	2900	3420	2900	3425	1845	2635	3171.50	-10921	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	701	-36.55	2.15	12	16.73	-84.00	1426.00	4665	20240523	-34.19	1381	20240411	122.30	4665	-34.19	20240523	1381	122.30	20240411	4665	-34.19	20240523	1381	122.30	20240411	N	223310	100	22 억	N	N	N	N
161	20241203	090927	57	100.00	KOSDAQ	유통	N	N	N	N	N	3295	660	2	25.05	5409668295	1729691	110.13	2900	3375	2900	3425	1845	2635	3137.30	2493	3055	2845	2425	2215	1795	2950	2320	23	790	100	1730	5	1	22839375	753	-39.23	2.31	12	7.57	-84.00	1426.00	4665	20240523	-29.37	1381	20240411	138.60	4665	-29.37	20240523	1381	138.60	20240411	4665	-29.37	20240523	1381	138.60	20240411	N	223310	100	22 억	N	N	N	N
162	20241202	160913	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	605	1	29.80	3777049375	1476038	8508.90	2120	2635	2005	2635	1425	2030	2554.09	-19318	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	6.46	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	N	223310	100	22 억	N	N	N	N
163	20241202	151020	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	605	1	29.80	3529190735	1381974	7966.65	2120	2635	2005	2635	1425	2030	2553.73	-19318	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	6.05	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	N	223310	100	22 억	N	N	N	N
164	20241202	140949	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	605	1	29.80	3480546000	1363513	7860.22	2120	2635	2005	2635	1425	2030	2552.63	-19318	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.97	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	N	223310	100	22 억	N	N	N	N
165	20241202	130925	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	605	1	29.80	3188993325	1252578	7220.72	2120	2635	2005	2635	1425	2030	2545.94	-21042	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.48	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	N	223310	100	22 억	N	N	N	N
166	20241202	120944	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	605	1	29.80	3095045035	1216924	7015.18	2120	2635	2005	2635	1425	2030	2543.33	-21042	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.33	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	N	223310	100	22 억	N	N	N	N
167	20241202	110852	57	100.00	KOSDAQ	유통	N	N	N	N	N	2635	605	1	29.80	3046176325	1198378	6908.27	2120	2635	2005	2635	1425	2030	2541.92	-21042	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	602	-31.37	1.85	12	5.25	-84.00	1426.00	4665	20240523	-43.52	1381	20240411	90.80	4665	-43.52	20240523	1381	90.80	20240411	4665	-43.52	20240523	1381	90.80	20240411	N	223310	100	22 억	N	N	N	N
168	20241202	100906	57	100.00	KOSDAQ	유통	N	N	N	N	N	2025	-5	5	-0.25	70391170	34051	196.29	2120	2130	2005	2635	1425	2030	2067.23	-5338	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	462	-24.11	1.42	12	0.15	-84.00	1426.00	4665	20240523	-56.59	1381	20240411	46.63	4665	-56.59	20240523	1381	46.63	20240411	4665	-56.59	20240523	1381	46.63	20240411	N	223310	100	22 억	N	N	N	N
169	20241202	090901	57	100.00	KOSDAQ	유통	N	N	N	N	N	2030	0	3	0.00	38407475	18298	105.48	2120	2130	2015	2635	1425	2030	2099.00	-1955	2125	2077	2037	1989	1949	2074	1986	23	605	100	1330	5	1	22839375	464	-24.17	1.42	12	0.08	-84.00	1426.00	4665	20240523	-56.48	1381	20240411	46.99	4665	-56.48	20240523	1381	46.99	20240411	4665	-56.48	20240523	1381	46.99	20240411	N	223310	100	22 억	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History