KissMeData/001000/price/prices-20241201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

ened 61b7199ccb Add accumulated files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241231	160114	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
3	20241231	150115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
4	20241231	140115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
5	20241231	130115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
6	20241231	120115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
7	20241231	110114	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
8	20241231	100114	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
9	20241231	090115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	188913895	191862	12.88	1053	1053	962	1316	710	1013	984.65	4.29	28687	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1042051	N	N	N	N
10	20241230	160114	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	187927945	190857	12.82	1053	1053	962	1316	710	1013	984.65	4.17	0	28712	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.79	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
11	20241230	150115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	181892894	184724	12.41	1053	1053	962	1316	710	1013	984.67	4.17	0	28487	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.76	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
12	20241230	140115	57	100.00	KOSDAQ			N	N	N	N	N	980	-33	5	-3.26	176206190	178949	12.02	1053	1053	962	1316	710	1013	984.67	4.17	0	27465	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	238	-35.00	1.61	12	0.74	-28.00	607.00	1748	20231221	-43.94	922	20241203	6.29	1747	-43.90	20240117	922	6.29	20241203	1747	-43.90	20240117	922	6.29	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
13	20241230	130115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	170422074	173063	11.62	1053	1053	962	1316	710	1013	984.74	4.17	0	30170	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.71	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
14	20241230	120115	57	100.00	KOSDAQ			N	N	N	N	N	984	-29	5	-2.86	166504720	169083	11.36	1053	1053	962	1316	710	1013	984.75	4.17	0	30283	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.14	1.62	12	0.70	-28.00	607.00	1748	20231221	-43.71	922	20241203	6.72	1747	-43.67	20240117	922	6.72	20241203	1747	-43.67	20240117	922	6.72	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
15	20241230	110114	57	100.00	KOSDAQ			N	N	N	N	N	981	-32	5	-3.16	148910445	151176	10.15	1053	1053	962	1316	710	1013	985.01	4.17	0	32246	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	238	-35.04	1.62	12	0.62	-28.00	607.00	1748	20231221	-43.88	922	20241203	6.40	1747	-43.85	20240117	922	6.40	20241203	1747	-43.85	20240117	922	6.40	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
16	20241230	100115	57	100.00	KOSDAQ			N	N	N	N	N	986	-27	5	-2.67	113489555	115112	7.73	1053	1053	962	1316	710	1013	985.91	4.17	0	29203	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	239	-35.21	1.62	12	0.47	-28.00	607.00	1748	20231221	-43.59	922	20241203	6.94	1747	-43.56	20240117	922	6.94	20241203	1747	-43.56	20240117	922	6.94	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
17	20241230	090115	57	100.00	KOSDAQ			N	N	N	N	N	1030	17	2	1.68	5019313	4801	0.32	1053	1053	1030	1316	710	1013	1045.47	4.17	0	-145	1131	1072	1032	973	933	1101	1002	24	303	100	640	1	1	24277540	250	-36.79	1.70	12	0.02	-28.00	607.00	1748	20231221	-41.08	922	20241203	11.71	1747	-41.04	20240117	922	11.71	20241203	1747	-41.04	20240117	922	11.71	20241203	0.08	N	001000	100	24 억	1013364	N	N	N	N
18	20241227	160114	57	100.00	KOSDAQ			N	N	N	N	N	1013	10	2	1.00	1561001447	1487025	2215.97	992	1091	992	1303	703	1003	1049.75	4.32	0	-35698	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	246	-36.18	1.67	12	6.13	-28.00	607.00	1748	20231221	-42.05	922	20241203	9.87	1747	-42.01	20240117	922	9.87	20241203	1747	-42.01	20240117	922	9.87	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
19	20241227	150114	57	100.00	KOSDAQ			N	N	N	N	N	1010	7	2	0.70	1526459997	1452822	2165.00	992	1091	992	1303	703	1003	1050.69	4.32	0	-35004	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	245	-36.07	1.66	12	5.98	-28.00	607.00	1748	20231221	-42.22	922	20241203	9.54	1747	-42.19	20240117	922	9.54	20241203	1747	-42.19	20240117	922	9.54	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
20	20241227	140115	57	100.00	KOSDAQ			N	N	N	N	N	1015	12	2	1.20	1501653512	1428310	2128.47	992	1091	992	1303	703	1003	1051.35	4.32	0	-38703	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	246	-36.25	1.67	12	5.88	-28.00	607.00	1748	20231221	-41.93	922	20241203	10.09	1747	-41.90	20240117	922	10.09	20241203	1747	-41.90	20240117	922	10.09	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
21	20241227	130115	57	100.00	KOSDAQ			N	N	N	N	N	1039	36	2	3.59	1425889633	1353969	2017.69	992	1091	992	1303	703	1003	1053.12	4.32	0	-40395	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	252	-37.11	1.71	12	5.58	-28.00	607.00	1748	20231221	-40.56	922	20241203	12.69	1747	-40.53	20240117	922	12.69	20241203	1747	-40.53	20240117	922	12.69	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
22	20241227	120114	57	100.00	KOSDAQ			N	N	N	N	N	1051	48	2	4.79	1310723766	1242496	1851.57	992	1091	992	1303	703	1003	1054.91	4.32	0	-38499	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	255	-37.54	1.73	12	5.12	-28.00	607.00	1748	20231221	-39.87	922	20241203	13.99	1747	-39.84	20240117	922	13.99	20241203	1747	-39.84	20240117	922	13.99	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
23	20241227	110115	57	100.00	KOSDAQ			N	N	N	N	N	1030	27	2	2.69	108813630	106584	158.83	992	1038	992	1303	703	1003	1020.92	4.32	0	-7098	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	250	-36.79	1.70	12	0.44	-28.00	607.00	1748	20231221	-41.08	922	20241203	11.71	1747	-41.04	20240117	922	11.71	20241203	1747	-41.04	20240117	922	11.71	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
24	20241227	100114	57	100.00	KOSDAQ			N	N	N	N	N	1000	-3	5	-0.30	6052563	6069	9.04	992	1011	992	1303	703	1003	997.29	4.32	0	-1271	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.02	-28.00	607.00	1748	20231221	-42.79	922	20241203	8.46	1747	-42.76	20240117	922	8.46	20241203	1747	-42.76	20240117	922	8.46	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
25	20241227	090115	57	100.00	KOSDAQ			N	N	N	N	N	1002	-1	5	-0.10	2759754	2782	4.15	992	1002	992	1303	703	1003	992.00	4.32	0	-395	1027	1015	1004	992	981	1021	998	24	300	100	640	1	1	24277540	243	-35.79	1.65	12	0.01	-28.00	607.00	1748	20231221	-42.68	922	20241203	8.68	1747	-42.64	20240117	922	8.68	20241203	1747	-42.64	20240117	922	8.68	20241203	0.08	N	001000	100	24 억	1049013	N	N	N	N
26	20241226	160114	57	100.00	KOSDAQ			N	N	N	N	N	1003	3	2	0.30	66922377	66897	226.25	999	1016	993	1300	700	1000	1000.38	4.33	0	-2020	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	244	-35.82	1.65	12	0.28	-28.00	607.00	1748	20231221	-42.62	922	20241203	8.79	1747	-42.59	20240117	922	8.79	20241203	1747	-42.59	20240117	922	8.79	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
27	20241226	150114	57	100.00	KOSDAQ			N	N	N	N	N	997	-3	5	-0.30	56975379	56930	192.54	999	1016	993	1300	700	1000	1000.80	4.33	0	-1618	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	242	-35.61	1.64	12	0.23	-28.00	607.00	1748	20231221	-42.96	922	20241203	8.13	1747	-42.93	20240117	922	8.13	20241203	1747	-42.93	20240117	922	8.13	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
28	20241226	140114	57	100.00	KOSDAQ			N	N	N	N	N	1016	16	2	1.60	52199208	52159	176.40	999	1016	993	1300	700	1000	1000.77	4.33	0	-3189	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	247	-36.29	1.67	12	0.21	-28.00	607.00	1748	20231221	-41.88	922	20241203	10.20	1747	-41.84	20240117	922	10.20	20241203	1747	-41.84	20240117	922	10.20	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
29	20241226	130114	57	100.00	KOSDAQ			N	N	N	N	N	1000	0	3	0.00	33358693	33421	113.03	999	1011	993	1300	700	1000	998.14	4.33	0	-2102	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.14	-28.00	607.00	1748	20231221	-42.79	922	20241203	8.46	1747	-42.76	20240117	922	8.46	20241203	1747	-42.76	20240117	922	8.46	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
30	20241226	120115	57	100.00	KOSDAQ			N	N	N	N	N	994	-6	5	-0.60	26603186	26624	90.04	999	1011	993	1300	700	1000	999.22	4.33	0	-1925	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	241	-35.50	1.64	12	0.11	-28.00	607.00	1748	20231221	-43.14	922	20241203	7.81	1747	-43.10	20240117	922	7.81	20241203	1747	-43.10	20240117	922	7.81	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
31	20241226	110115	57	100.00	KOSDAQ			N	N	N	N	N	995	-5	5	-0.50	21218779	21220	71.77	999	1011	993	1300	700	1000	999.94	4.33	0	-1226	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	242	-35.54	1.64	12	0.09	-28.00	607.00	1748	20231221	-43.08	922	20241203	7.92	1747	-43.05	20240117	922	7.92	20241203	1747	-43.05	20240117	922	7.92	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
32	20241226	100115	57	100.00	KOSDAQ			N	N	N	N	N	1007	7	2	0.70	18393520	18378	62.16	999	1011	995	1300	700	1000	1000.84	4.33	0	-2422	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	244	-35.96	1.66	12	0.08	-28.00	607.00	1748	20231221	-42.39	922	20241203	9.22	1747	-42.36	20240117	922	9.22	20241203	1747	-42.36	20240117	922	9.22	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
33	20241226	090114	57	100.00	KOSDAQ			N	N	N	N	N	995	-5	5	-0.50	4059798	4064	13.74	999	999	995	1300	700	1000	998.97	4.33	0	-604	1030	1015	997	982	964	1016	983	24	300	100	640	1	1	24277540	242	-35.54	1.64	12	0.02	-28.00	607.00	1748	20231221	-43.08	922	20241203	7.92	1747	-43.05	20240117	922	7.92	20241203	1747	-43.05	20240117	922	7.92	20241203	0.08	N	001000	100	24 억	1050988	N	N	N	N
34	20241224	160114	57	100.00	KOSDAQ			N	N	N	N	N	1000	0	3	0.00	29370667	29530	47.75	1000	1012	979	1300	700	1000	994.60	4.34	0	-2619	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.12	-28.00	607.00	1748	20231221	-42.79	922	20241203	8.46	1747	-42.76	20240117	922	8.46	20241203	1747	-42.76	20240117	922	8.46	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
35	20241224	150114	57	100.00	KOSDAQ			N	N	N	N	N	990	-10	5	-1.00	25119995	25247	40.82	1000	1012	979	1300	700	1000	994.97	4.34	0	-2473	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	240	-35.36	1.63	12	0.10	-28.00	607.00	1748	20231221	-43.36	922	20241203	7.38	1747	-43.33	20240117	922	7.38	20241203	1747	-43.33	20240117	922	7.38	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
36	20241224	140113	57	100.00	KOSDAQ			N	N	N	N	N	1009	9	2	0.90	19585442	19668	31.80	1000	1012	979	1300	700	1000	995.80	4.34	0	-2302	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	245	-36.04	1.66	12	0.08	-28.00	607.00	1748	20231221	-42.28	922	20241203	9.44	1747	-42.24	20240117	922	9.44	20241203	1747	-42.24	20240117	922	9.44	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
37	20241224	130114	57	100.00	KOSDAQ			N	N	N	N	N	1000	0	3	0.00	18001280	18095	29.26	1000	1012	979	1300	700	1000	994.82	4.34	0	-1181	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.07	-28.00	607.00	1748	20231221	-42.79	922	20241203	8.46	1747	-42.76	20240117	922	8.46	20241203	1747	-42.76	20240117	922	8.46	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
38	20241224	120114	57	100.00	KOSDAQ			N	N	N	N	N	1004	4	2	0.40	17240476	17336	28.03	1000	1012	979	1300	700	1000	994.49	4.34	0	-822	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	244	-35.86	1.65	12	0.07	-28.00	607.00	1748	20231221	-42.56	922	20241203	8.89	1747	-42.53	20240117	922	8.89	20241203	1747	-42.53	20240117	922	8.89	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
39	20241224	110114	57	100.00	KOSDAQ			N	N	N	N	N	993	-7	5	-0.70	10872999	10964	17.73	1000	1012	979	1300	700	1000	991.70	4.34	0	-801	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	241	-35.46	1.64	12	0.05	-28.00	607.00	1748	20231221	-43.19	922	20241203	7.70	1747	-43.16	20240117	922	7.70	20241203	1747	-43.16	20240117	922	7.70	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
40	20241224	100114	57	100.00	KOSDAQ			N	N	N	N	N	994	-6	5	-0.60	9685184	9773	15.80	1000	1012	979	1300	700	1000	991.01	4.34	0	-750	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	241	-35.50	1.64	12	0.04	-28.00	607.00	1748	20231221	-43.14	922	20241203	7.81	1747	-43.10	20240117	922	7.81	20241203	1747	-43.10	20240117	922	7.81	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
41	20241224	090115	57	100.00	KOSDAQ			N	N	N	N	N	1000	0	3	0.00	36000	36	0.06	1000	1000	1000	1300	700	1000	1000.00	4.34	0	-5	1028	1013	987	972	946	1021	980	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.00	-28.00	607.00	1748	20231221	-42.79	922	20241203	8.46	1747	-42.76	20240117	922	8.46	20241203	1747	-42.76	20240117	922	8.46	20241203	0.08	N	001000	100	24 억	1053607	N	N	N	N
42	20241223	160114	57	100.00	KOSDAQ			N	N	N	N	N	1000	13	2	1.32	60266503	61766	70.25	982	1002	961	1283	691	987	975.72	4.33	0	4091	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	243	-35.71	1.65	12	0.25	-28.00	607.00	1748	20231221	-42.79	922	20241203	8.46	1747	-42.76	20240117	922	8.46	20241203	1747	-42.76	20240117	922	8.46	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
43	20241223	150114	57	100.00	KOSDAQ			N	N	N	N	N	995	8	2	0.81	59151822	60649	68.98	982	998	961	1283	691	987	975.31	4.33	0	4032	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	242	-35.54	1.64	12	0.25	-28.00	607.00	1748	20231221	-43.08	922	20241203	7.92	1747	-43.05	20240117	922	7.92	20241203	1747	-43.05	20240117	922	7.92	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
44	20241223	140114	57	100.00	KOSDAQ			N	N	N	N	N	994	7	2	0.71	49091389	50477	57.41	982	994	961	1283	691	987	972.55	4.33	0	3464	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	241	-35.50	1.64	12	0.21	-28.00	607.00	1748	20231221	-43.14	922	20241203	7.81	1747	-43.10	20240117	922	7.81	20241203	1747	-43.10	20240117	922	7.81	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
45	20241223	130114	57	100.00	KOSDAQ			N	N	N	N	N	969	-18	5	-1.82	30393950	31313	35.62	982	986	961	1283	691	987	970.65	4.33	0	816	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	235	-34.61	1.60	12	0.13	-28.00	607.00	1748	20231221	-44.57	922	20241203	5.10	1747	-44.53	20240117	922	5.10	20241203	1747	-44.53	20240117	922	5.10	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
46	20241223	120114	57	100.00	KOSDAQ			N	N	N	N	N	970	-17	5	-1.72	26715082	27517	31.30	982	986	961	1283	691	987	970.86	4.33	0	283	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	235	-34.64	1.60	12	0.11	-28.00	607.00	1748	20231221	-44.51	922	20241203	5.21	1747	-44.48	20240117	922	5.21	20241203	1747	-44.48	20240117	922	5.21	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
47	20241223	110114	57	100.00	KOSDAQ			N	N	N	N	N	969	-18	5	-1.82	23437393	24139	27.46	982	986	961	1283	691	987	970.93	4.33	0	392	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	235	-34.61	1.60	12	0.10	-28.00	607.00	1748	20231221	-44.57	922	20241203	5.10	1747	-44.53	20240117	922	5.10	20241203	1747	-44.53	20240117	922	5.10	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
48	20241223	100114	57	100.00	KOSDAQ			N	N	N	N	N	975	-12	5	-1.22	16914559	17409	19.80	982	986	961	1283	691	987	971.60	4.33	0	1579	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	237	-34.82	1.61	12	0.07	-28.00	607.00	1748	20231221	-44.22	922	20241203	5.75	1747	-44.19	20240117	922	5.75	20241203	1747	-44.19	20240117	922	5.75	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
49	20241223	090115	57	100.00	KOSDAQ			N	N	N	N	N	986	-1	5	-0.10	1666458	1697	1.93	982	986	982	1283	691	987	982.00	4.33	0	954	1048	1017	989	958	930	1033	974	24	296	100	630	1	1	24277540	239	-35.21	1.62	12	0.01	-28.00	607.00	1748	20231221	-43.59	922	20241203	6.94	1747	-43.56	20240117	922	6.94	20241203	1747	-43.56	20240117	922	6.94	20241203	0.08	N	001000	100	24 억	1050333	N	N	N	N
50	20241220	160114	57	100.00	KOSDAQ			N	N	N	N	N	987	-1	5	-0.10	86528701	87915	14.81	980	1020	961	1284	692	988	984.23	4.35	0	-4713	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	240	-35.25	1.63	12	0.36	-28.00	607.00	1748	20231221	-43.54	922	20241203	7.05	1747	-43.50	20240117	922	7.05	20241203	1748	-43.54	20231221	922	7.05	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
51	20241220	150114	57	100.00	KOSDAQ			N	N	N	N	N	996	8	2	0.81	73379629	74626	12.57	980	1020	961	1284	692	988	983.30	4.35	0	-8541	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	242	-35.57	1.64	12	0.31	-28.00	607.00	1748	20231221	-43.02	922	20241203	8.03	1747	-42.99	20240117	922	8.03	20241203	1748	-43.02	20231221	922	8.03	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
52	20241220	140114	57	100.00	KOSDAQ			N	N	N	N	N	994	6	2	0.61	69348934	70570	11.89	980	1020	961	1284	692	988	982.70	4.35	0	-8202	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	241	-35.50	1.64	12	0.29	-28.00	607.00	1748	20231221	-43.14	922	20241203	7.81	1747	-43.10	20240117	922	7.81	20241203	1748	-43.14	20231221	922	7.81	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
53	20241220	130114	57	100.00	KOSDAQ			N	N	N	N	N	976	-12	5	-1.21	47492096	48631	8.19	980	997	961	1284	692	988	976.58	4.35	0	-3320	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	237	-34.86	1.61	12	0.20	-28.00	607.00	1748	20231221	-44.16	922	20241203	5.86	1747	-44.13	20240117	922	5.86	20241203	1748	-44.16	20231221	922	5.86	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
54	20241220	120114	57	100.00	KOSDAQ			N	N	N	N	N	975	-13	5	-1.32	40892871	41802	7.04	980	997	961	1284	692	988	978.25	4.35	0	-4138	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	237	-34.82	1.61	12	0.17	-28.00	607.00	1748	20231221	-44.22	922	20241203	5.75	1747	-44.19	20240117	922	5.75	20241203	1748	-44.22	20231221	922	5.75	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
55	20241220	110113	57	100.00	KOSDAQ			N	N	N	N	N	975	-13	5	-1.32	34074926	34772	5.86	980	997	963	1284	692	988	979.95	4.35	0	-3907	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	237	-34.82	1.61	12	0.14	-28.00	607.00	1748	20231221	-44.22	922	20241203	5.75	1747	-44.19	20240117	922	5.75	20241203	1748	-44.22	20231221	922	5.75	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
56	20241220	100114	57	100.00	KOSDAQ			N	N	N	N	N	978	-10	5	-1.01	29269471	29825	5.02	980	997	963	1284	692	988	981.37	4.35	0	-3951	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	237	-34.93	1.61	12	0.12	-28.00	607.00	1748	20231221	-44.05	922	20241203	6.07	1747	-44.02	20240117	922	6.07	20241203	1748	-44.05	20231221	922	6.07	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
57	20241220	090114	57	100.00	KOSDAQ			N	N	N	N	N	988	0	3	0.00	7848706	7998	1.35	980	996	963	1284	692	988	981.33	4.35	0	-2555	1107	1047	1016	956	925	1032	941	24	296	100	630	1	1	24277540	240	-35.29	1.63	12	0.03	-28.00	607.00	1748	20231221	-43.48	922	20241203	7.16	1747	-43.45	20240117	922	7.16	20241203	1748	-43.48	20231221	922	7.16	20241203	0.08	N	001000	100	24 억	1055046	N	N	N	N
58	20241219	160114	57	100.00	KOSDAQ			N	N	N	N	N	988	-11	5	-1.10	618768457	593680	910.52	1040	1076	985	1298	700	999	1042.33	4.25	0	22745	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	240	-35.29	1.63	12	2.45	-28.00	607.00	1748	20231221	-43.48	922	20241203	7.16	1747	-43.45	20240117	922	7.16	20241203	1748	-43.48	20231221	922	7.16	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
59	20241219	150114	57	100.00	KOSDAQ			N	N	N	N	N	991	-8	5	-0.80	606081215	580835	890.82	1040	1076	985	1298	700	999	1043.50	4.25	0	24245	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	241	-35.39	1.63	12	2.39	-28.00	607.00	1748	20231221	-43.31	922	20241203	7.48	1747	-43.27	20240117	922	7.48	20241203	1748	-43.31	20231221	922	7.48	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
60	20241219	140114	57	100.00	KOSDAQ			N	N	N	N	N	1027	28	2	2.80	517720687	492843	755.87	1040	1076	1020	1298	700	999	1050.53	4.25	0	10213	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	249	-36.68	1.69	12	2.03	-28.00	607.00	1748	20231221	-41.25	922	20241203	11.39	1747	-41.21	20240117	922	11.39	20241203	1748	-41.25	20231221	922	11.39	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
61	20241219	130114	57	100.00	KOSDAQ			N	N	N	N	N	1039	40	2	4.00	499152445	474814	728.22	1040	1076	1020	1298	700	999	1051.31	4.25	0	10132	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	252	-37.11	1.71	12	1.96	-28.00	607.00	1748	20231221	-40.56	922	20241203	12.69	1747	-40.53	20240117	922	12.69	20241203	1748	-40.56	20231221	922	12.69	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
62	20241219	120114	57	100.00	KOSDAQ			N	N	N	N	N	1041	42	2	4.20	477336589	454010	696.31	1040	1076	1020	1298	700	999	1051.43	4.25	0	14185	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	253	-37.18	1.71	12	1.87	-28.00	607.00	1748	20231221	-40.45	922	20241203	12.91	1747	-40.41	20240117	922	12.91	20241203	1748	-40.45	20231221	922	12.91	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
63	20241219	110114	57	100.00	KOSDAQ			N	N	N	N	N	1063	64	2	6.41	417311239	397416	609.52	1040	1076	1020	1298	700	999	1050.12	4.25	0	17572	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	258	-37.96	1.75	12	1.64	-28.00	607.00	1748	20231221	-39.19	922	20241203	15.29	1747	-39.15	20240117	922	15.29	20241203	1748	-39.19	20231221	922	15.29	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
64	20241219	100114	57	100.00	KOSDAQ			N	N	N	N	N	1030	31	2	3.10	246902630	235326	360.92	1040	1076	1025	1298	700	999	1049.30	4.25	0	24259	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	250	-36.79	1.70	12	0.97	-28.00	607.00	1748	20231221	-41.08	922	20241203	11.71	1747	-41.04	20240117	922	11.71	20241203	1748	-41.08	20231221	922	11.71	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
65	20241219	090114	57	100.00	KOSDAQ			N	N	N	N	N	1043	44	2	4.40	21454851	20651	31.67	1040	1045	1031	1298	700	999	1039.88	4.25	0	-319	1053	1026	1012	985	971	1019	978	24	299	100	630	1	1	24277540	253	-37.25	1.72	12	0.09	-28.00	607.00	1748	20231221	-40.33	922	20241203	13.12	1747	-40.30	20240117	922	13.12	20241203	1748	-40.33	20231221	922	13.12	20241203	0.08	N	001000	100	24 억	1032478	N	N	N	N
66	20241218	160114	57	100.00	KOSDAQ			N	N	N	N	N	999	-36	5	-3.48	60271410	59660	245.38	1035	1039	998	1345	725	1035	1010.25	4.26	0	-1558	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	243	-35.68	1.65	12	0.25	-28.00	607.00	1748	20231221	-42.85	922	20241203	8.35	1747	-42.82	20240117	922	8.35	20241203	1748	-42.85	20231221	922	8.35	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
67	20241218	150114	57	100.00	KOSDAQ			N	N	N	N	N	1001	-34	5	-3.29	54307634	53692	220.84	1035	1039	999	1345	725	1035	1011.47	4.26	0	-1329	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	243	-35.75	1.65	12	0.22	-28.00	607.00	1748	20231221	-42.73	922	20241203	8.57	1747	-42.70	20240117	922	8.57	20241203	1748	-42.73	20231221	922	8.57	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
68	20241218	140114	57	100.00	KOSDAQ			N	N	N	N	N	1001	-34	5	-3.29	51703108	51089	210.13	1035	1039	1000	1345	725	1035	1012.02	4.26	0	-1559	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	243	-35.75	1.65	12	0.21	-28.00	607.00	1748	20231221	-42.73	922	20241203	8.57	1747	-42.70	20240117	922	8.57	20241203	1748	-42.73	20231221	922	8.57	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
69	20241218	130114	57	100.00	KOSDAQ			N	N	N	N	N	1012	-23	5	-2.22	39299597	38738	159.33	1035	1039	1006	1345	725	1035	1014.50	4.26	0	-684	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	246	-36.14	1.67	12	0.16	-28.00	607.00	1748	20231221	-42.11	922	20241203	9.76	1747	-42.07	20240117	922	9.76	20241203	1748	-42.11	20231221	922	9.76	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
70	20241218	120114	57	100.00	KOSDAQ			N	N	N	N	N	1011	-24	5	-2.32	27570642	27107	111.49	1035	1039	1011	1345	725	1035	1017.10	4.26	0	-1729	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	245	-36.11	1.67	12	0.11	-28.00	607.00	1748	20231221	-42.16	922	20241203	9.65	1747	-42.13	20240117	922	9.65	20241203	1748	-42.16	20231221	922	9.65	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
71	20241218	110114	57	100.00	KOSDAQ			N	N	N	N	N	1011	-24	5	-2.32	25210978	24776	101.90	1035	1039	1011	1345	725	1035	1017.56	4.26	0	-1677	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	245	-36.11	1.67	12	0.10	-28.00	607.00	1748	20231221	-42.16	922	20241203	9.65	1747	-42.13	20240117	922	9.65	20241203	1748	-42.16	20231221	922	9.65	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
72	20241218	100114	57	100.00	KOSDAQ			N	N	N	N	N	1028	-7	5	-0.68	2605258	2526	10.39	1035	1039	1026	1345	725	1035	1031.38	4.26	0	-2241	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	250	-36.71	1.69	12	0.01	-28.00	607.00	1748	20231221	-41.19	922	20241203	11.50	1747	-41.16	20240117	922	11.50	20241203	1748	-41.19	20231221	922	11.50	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
73	20241218	090114	57	100.00	KOSDAQ			N	N	N	N	N	1035	0	3	0.00	1193355	1153	4.74	1035	1035	1035	1345	725	1035	1035.00	4.26	0	-988	1051	1042	1034	1025	1017	1047	1030	24	310	100	660	1	1	24277540	251	-36.96	1.71	12	0.00	-28.00	607.00	1748	20231221	-40.79	922	20241203	12.26	1747	-40.76	20240117	922	12.26	20241203	1748	-40.79	20231221	922	12.26	20241203	0.08	N	001000	100	24 억	1033357	N	N	N	N
74	20241217	160113	57	100.00	KOSDAQ			N	N	N	N	N	1035	2	2	0.19	24679269	23868	25.51	1033	1043	1026	1342	724	1033	1033.98	4.24	0	4379	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	251	-36.96	1.71	12	0.10	-28.00	607.00	1748	20231221	-40.79	922	20241203	12.26	1747	-40.76	20240117	922	12.26	20241203	1748	-40.79	20231221	922	12.26	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
75	20241217	150113	57	100.00	KOSDAQ			N	N	N	N	N	1032	-1	5	-0.10	23646429	22869	24.45	1033	1043	1026	1342	724	1033	1033.99	4.24	0	4663	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	251	-36.86	1.70	12	0.09	-28.00	607.00	1748	20231221	-40.96	922	20241203	11.93	1747	-40.93	20240117	922	11.93	20241203	1748	-40.96	20231221	922	11.93	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
76	20241217	140114	57	100.00	KOSDAQ			N	N	N	N	N	1031	-2	5	-0.19	23609272	22833	24.41	1033	1043	1026	1342	724	1033	1034.00	4.24	0	4663	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	250	-36.82	1.70	12	0.09	-28.00	607.00	1748	20231221	-41.02	922	20241203	11.82	1747	-40.98	20240117	922	11.82	20241203	1748	-41.02	20231221	922	11.82	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
77	20241217	130113	57	100.00	KOSDAQ			N	N	N	N	N	1034	1	2	0.10	18950483	18325	19.59	1033	1043	1026	1342	724	1033	1034.13	4.24	0	2548	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	251	-36.93	1.70	12	0.08	-28.00	607.00	1748	20231221	-40.85	922	20241203	12.15	1747	-40.81	20240117	922	12.15	20241203	1748	-40.85	20231221	922	12.15	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
78	20241217	120114	57	100.00	KOSDAQ			N	N	N	N	N	1039	6	2	0.58	18126775	17528	18.74	1033	1043	1026	1342	724	1033	1034.16	4.24	0	1854	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	252	-37.11	1.71	12	0.07	-28.00	607.00	1748	20231221	-40.56	922	20241203	12.69	1747	-40.53	20240117	922	12.69	20241203	1748	-40.56	20231221	922	12.69	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
79	20241217	110113	57	100.00	KOSDAQ			N	N	N	N	N	1039	6	2	0.58	18094566	17497	18.70	1033	1043	1026	1342	724	1033	1034.15	4.24	0	1854	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	252	-37.11	1.71	12	0.07	-28.00	607.00	1748	20231221	-40.56	922	20241203	12.69	1747	-40.53	20240117	922	12.69	20241203	1748	-40.56	20231221	922	12.69	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
80	20241217	100114	57	100.00	KOSDAQ			N	N	N	N	N	1037	4	2	0.39	13384000	12927	13.82	1033	1043	1029	1342	724	1033	1035.35	4.24	0	1291	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	252	-37.04	1.71	12	0.05	-28.00	607.00	1748	20231221	-40.68	922	20241203	12.47	1747	-40.64	20240117	922	12.47	20241203	1748	-40.68	20231221	922	12.47	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
81	20241217	090113	57	100.00	KOSDAQ			N	N	N	N	N	1039	6	2	0.58	324368	314	0.34	1033	1039	1033	1342	724	1033	1033.02	4.24	0	0	1069	1051	1041	1023	1013	1046	1018	24	309	100	660	1	1	24277540	252	-37.11	1.71	12	0.00	-28.00	607.00	1748	20231221	-40.56	922	20241203	12.69	1747	-40.53	20240117	922	12.69	20241203	1748	-40.56	20231221	922	12.69	20241203	0.08	N	001000	100	24 억	1028978	N	N	N	N
82	20241216	160113	57	100.00	KOSDAQ			N	N	N	N	N	1033	-9	5	-0.86	97578226	93550	138.95	1042	1059	1031	1354	730	1042	1043.06	4.20	0	9173	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	251	-36.89	1.70	12	0.39	-28.00	607.00	1748	20231221	-40.90	922	20241203	12.04	1747	-40.87	20240117	922	12.04	20241203	1748	-40.90	20231221	922	12.04	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
83	20241216	150113	57	100.00	KOSDAQ			N	N	N	N	N	1037	-5	5	-0.48	94403740	90477	134.39	1042	1059	1031	1354	730	1042	1043.40	4.20	0	8409	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	252	-37.04	1.71	12	0.37	-28.00	607.00	1748	20231221	-40.68	922	20241203	12.47	1747	-40.64	20240117	922	12.47	20241203	1748	-40.68	20231221	922	12.47	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
84	20241216	140113	57	100.00	KOSDAQ			N	N	N	N	N	1038	-4	5	-0.38	91971008	88127	130.90	1042	1059	1031	1354	730	1042	1043.62	4.20	0	8414	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	252	-37.07	1.71	12	0.36	-28.00	607.00	1748	20231221	-40.62	922	20241203	12.58	1747	-40.58	20240117	922	12.58	20241203	1748	-40.62	20231221	922	12.58	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
85	20241216	130114	57	100.00	KOSDAQ			N	N	N	N	N	1035	-7	5	-0.67	86168867	82510	122.56	1042	1059	1035	1354	730	1042	1044.34	4.20	0	8454	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	251	-36.96	1.71	12	0.34	-28.00	607.00	1748	20231221	-40.79	922	20241203	12.26	1747	-40.76	20240117	922	12.26	20241203	1748	-40.79	20231221	922	12.26	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
86	20241216	120114	57	100.00	KOSDAQ			N	N	N	N	N	1042	0	3	0.00	71260852	68173	101.26	1042	1059	1037	1354	730	1042	1045.29	4.20	0	9321	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	253	-37.21	1.72	12	0.28	-28.00	607.00	1748	20231221	-40.39	922	20241203	13.02	1747	-40.35	20240117	922	13.02	20241203	1748	-40.39	20231221	922	13.02	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
87	20241216	110113	57	100.00	KOSDAQ			N	N	N	N	N	1051	9	2	0.86	46789471	44822	66.58	1042	1052	1037	1354	730	1042	1043.90	4.20	0	7406	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	255	-37.54	1.73	12	0.18	-28.00	607.00	1748	20231221	-39.87	922	20241203	13.99	1747	-39.84	20240117	922	13.99	20241203	1748	-39.87	20231221	922	13.99	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
88	20241216	100113	57	100.00	KOSDAQ			N	N	N	N	N	1038	-4	5	-0.38	33646982	32269	47.93	1042	1052	1037	1354	730	1042	1042.70	4.20	0	5118	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	252	-37.07	1.71	12	0.13	-28.00	607.00	1748	20231221	-40.62	922	20241203	12.58	1747	-40.58	20240117	922	12.58	20241203	1748	-40.62	20231221	922	12.58	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
89	20241216	090114	57	100.00	KOSDAQ			N	N	N	N	N	1042	0	3	0.00	4154670	3987	5.92	1042	1052	1042	1354	730	1042	1042.05	4.20	0	-1	1066	1054	1043	1031	1020	1048	1025	24	312	100	660	1	1	24277540	253	-37.21	1.72	12	0.02	-28.00	607.00	1748	20231221	-40.39	922	20241203	13.02	1747	-40.35	20240117	922	13.02	20241203	1748	-40.39	20231221	922	13.02	20241203	0.08	N	001000	100	24 억	1019806	N	N	N	N
90	20241213	160112	57	100.00	KOSDAQ			N	N	N	N	N	1042	10	2	0.97	70230573	67316	49.51	1043	1055	1032	1341	723	1032	1043.30	4.16	0	10699	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	253	-37.21	1.72	12	0.28	-28.00	607.00	1748	20231221	-40.39	922	20241203	13.02	1747	-40.35	20240117	922	13.02	20241203	1748	-40.39	20231221	922	13.02	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
91	20241213	150114	57	100.00	KOSDAQ			N	N	N	N	N	1050	18	2	1.74	59610661	57170	42.05	1043	1055	1032	1341	723	1032	1042.69	4.16	0	9512	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	255	-37.50	1.73	12	0.24	-28.00	607.00	1748	20231221	-39.93	922	20241203	13.88	1747	-39.90	20240117	922	13.88	20241203	1748	-39.93	20231221	922	13.88	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
92	20241213	140114	57	100.00	KOSDAQ			N	N	N	N	N	1043	11	2	1.07	51247246	49183	36.17	1043	1055	1032	1341	723	1032	1041.97	4.16	0	6921	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	253	-37.25	1.72	12	0.20	-28.00	607.00	1748	20231221	-40.33	922	20241203	13.12	1747	-40.30	20240117	922	13.12	20241203	1748	-40.33	20231221	922	13.12	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
93	20241213	130113	57	100.00	KOSDAQ			N	N	N	N	N	1049	17	2	1.65	46185815	44337	32.61	1043	1055	1032	1341	723	1032	1041.70	4.16	0	5411	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	255	-37.46	1.73	12	0.18	-28.00	607.00	1748	20231221	-39.99	922	20241203	13.77	1747	-39.95	20240117	922	13.77	20241203	1748	-39.99	20231221	922	13.77	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
94	20241213	120114	57	100.00	KOSDAQ			N	N	N	N	N	1054	22	2	2.13	43715444	41982	30.88	1043	1055	1032	1341	723	1032	1041.29	4.16	0	4353	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	256	-37.64	1.74	12	0.17	-28.00	607.00	1748	20231221	-39.70	922	20241203	14.32	1747	-39.67	20240117	922	14.32	20241203	1748	-39.70	20231221	922	14.32	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
95	20241213	110113	57	100.00	KOSDAQ			N	N	N	N	N	1036	4	2	0.39	30921648	29792	21.91	1043	1055	1032	1341	723	1032	1037.92	4.16	0	5872	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	252	-37.00	1.71	12	0.12	-28.00	607.00	1748	20231221	-40.73	922	20241203	12.36	1747	-40.70	20240117	922	12.36	20241203	1748	-40.73	20231221	922	12.36	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
96	20241213	100114	57	100.00	KOSDAQ			N	N	N	N	N	1043	11	2	1.07	18970867	18299	13.46	1043	1055	1032	1341	723	1032	1036.72	4.16	0	4189	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	253	-37.25	1.72	12	0.08	-28.00	607.00	1748	20231221	-40.33	922	20241203	13.12	1747	-40.30	20240117	922	13.12	20241203	1748	-40.33	20231221	922	13.12	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
97	20241213	090113	57	100.00	KOSDAQ			N	N	N	N	N	1043	11	2	1.07	599725	575	0.42	1043	1043	1043	1341	723	1032	1043.00	4.16	0	-86	1078	1054	1043	1019	1008	1049	1014	24	309	100	660	1	1	24277540	253	-37.25	1.72	12	0.00	-28.00	607.00	1748	20231221	-40.33	922	20241203	13.12	1747	-40.30	20240117	922	13.12	20241203	1748	-40.33	20231221	922	13.12	20241203	0.08	N	001000	100	24 억	1009107	N	N	N	N
98	20241212	160114	57	100.00	KOSDAQ			N	N	N	N	N	1032	-12	5	-1.15	142099561	135955	109.93	1052	1067	1032	1357	731	1044	1045.28	4.18	0	-6618	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	251	-36.86	1.70	12	0.56	-28.00	607.00	1748	20231221	-40.96	922	20241203	11.93	1747	-40.93	20240117	922	11.93	20241203	1748	-40.96	20231221	922	11.93	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
99	20241212	150113	57	100.00	KOSDAQ			N	N	N	N	N	1044	0	3	0.00	136736478	130766	105.74	1052	1067	1034	1357	731	1044	1045.66	4.18	0	-6553	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	253	-37.29	1.72	12	0.54	-28.00	607.00	1748	20231221	-40.27	922	20241203	13.23	1747	-40.24	20240117	922	13.23	20241203	1748	-40.27	20231221	922	13.23	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
100	20241212	140114	57	100.00	KOSDAQ			N	N	N	N	N	1040	-4	5	-0.38	122995124	117542	95.05	1052	1067	1037	1357	731	1044	1046.39	4.18	0	-6030	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	252	-37.14	1.71	12	0.48	-28.00	607.00	1748	20231221	-40.50	922	20241203	12.80	1747	-40.47	20240117	922	12.80	20241203	1748	-40.50	20231221	922	12.80	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
101	20241212	130114	57	100.00	KOSDAQ			N	N	N	N	N	1049	5	2	0.48	109197027	104321	84.36	1052	1067	1037	1357	731	1044	1046.74	4.18	0	-4586	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	255	-37.46	1.73	12	0.43	-28.00	607.00	1748	20231221	-39.99	922	20241203	13.77	1747	-39.95	20240117	922	13.77	20241203	1748	-39.99	20231221	922	13.77	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
102	20241212	120112	57	100.00	KOSDAQ			N	N	N	N	N	1050	6	2	0.57	87425876	83615	67.61	1052	1067	1037	1357	731	1044	1045.58	4.18	0	-4504	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	255	-37.50	1.73	12	0.34	-28.00	607.00	1748	20231221	-39.93	922	20241203	13.88	1747	-39.90	20240117	922	13.88	20241203	1748	-39.93	20231221	922	13.88	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
103	20241212	110113	57	100.00	KOSDAQ			N	N	N	N	N	1055	11	2	1.05	85239537	81527	65.92	1052	1067	1037	1357	731	1044	1045.54	4.18	0	-4480	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	256	-37.68	1.74	12	0.34	-28.00	607.00	1748	20231221	-39.65	922	20241203	14.43	1747	-39.61	20240117	922	14.43	20241203	1748	-39.65	20231221	922	14.43	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
104	20241212	100113	57	100.00	KOSDAQ			N	N	N	N	N	1044	0	3	0.00	57631256	55189	44.63	1052	1067	1037	1357	731	1044	1044.25	4.18	0	-7014	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	253	-37.29	1.72	12	0.23	-28.00	607.00	1748	20231221	-40.27	922	20241203	13.23	1747	-40.24	20240117	922	13.23	20241203	1748	-40.27	20231221	922	13.23	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
105	20241212	090114	57	100.00	KOSDAQ			N	N	N	N	N	1053	9	2	0.86	6828546	6491	5.25	1052	1067	1045	1357	731	1044	1052.00	4.18	0	-314	1087	1065	1043	1021	999	1054	1010	24	313	100	660	1	1	24277540	256	-37.61	1.73	12	0.03	-28.00	607.00	1748	20231221	-39.76	922	20241203	14.21	1747	-39.73	20240117	922	14.21	20241203	1748	-39.76	20231221	922	14.21	20241203	0.08	N	001000	100	24 억	1015725	N	N	N	N
106	20241211	160113	57	100.00	KOSDAQ			N	N	N	N	N	1044	33	2	3.26	128079189	123563	48.67	1065	1065	1021	1314	708	1011	1036.54	4.20	0	-3421	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	253	-37.29	1.72	12	0.51	-28.00	607.00	1748	20231221	-40.27	922	20241203	13.23	1747	-40.24	20240117	922	13.23	20241203	1748	-40.27	20231221	922	13.23	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
107	20241211	150111	57	100.00	KOSDAQ			N	N	N	N	N	1030	19	2	1.88	120090674	115902	45.65	1065	1065	1021	1314	708	1011	1036.14	4.20	0	-2391	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	250	-36.79	1.70	12	0.48	-28.00	607.00	1748	20231221	-41.08	922	20241203	11.71	1747	-41.04	20240117	922	11.71	20241203	1748	-41.08	20231221	922	11.71	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
108	20241211	140113	57	100.00	KOSDAQ			N	N	N	N	N	1035	24	2	2.37	102108228	98456	38.78	1065	1065	1021	1314	708	1011	1037.10	4.20	0	-4103	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	251	-36.96	1.71	12	0.41	-28.00	607.00	1748	20231221	-40.79	922	20241203	12.26	1747	-40.76	20240117	922	12.26	20241203	1748	-40.79	20231221	922	12.26	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
109	20241211	130113	57	100.00	KOSDAQ			N	N	N	N	N	1049	38	2	3.76	96074011	92629	36.49	1065	1065	1021	1314	708	1011	1037.19	4.20	0	-6618	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	255	-37.46	1.73	12	0.38	-28.00	607.00	1748	20231221	-39.99	922	20241203	13.77	1747	-39.95	20240117	922	13.77	20241203	1748	-39.99	20231221	922	13.77	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
110	20241211	120113	57	100.00	KOSDAQ			N	N	N	N	N	1035	24	2	2.37	85538454	82521	32.51	1065	1065	1021	1314	708	1011	1036.57	4.20	0	-6877	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	251	-36.96	1.71	12	0.34	-28.00	607.00	1748	20231221	-40.79	922	20241203	12.26	1747	-40.76	20240117	922	12.26	20241203	1748	-40.79	20231221	922	12.26	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
111	20241211	110114	57	100.00	KOSDAQ			N	N	N	N	N	1034	23	2	2.27	71542493	68993	27.18	1065	1065	1021	1314	708	1011	1036.95	4.20	0	-8347	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	251	-36.93	1.70	12	0.28	-28.00	607.00	1748	20231221	-40.85	922	20241203	12.15	1747	-40.81	20240117	922	12.15	20241203	1748	-40.85	20231221	922	12.15	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
112	20241211	100113	57	100.00	KOSDAQ			N	N	N	N	N	1031	20	2	1.98	61719963	59484	23.43	1065	1065	1021	1314	708	1011	1037.59	4.20	0	-6791	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	250	-36.82	1.70	12	0.25	-28.00	607.00	1748	20231221	-41.02	922	20241203	11.82	1747	-40.98	20240117	922	11.82	20241203	1748	-41.02	20231221	922	11.82	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
113	20241211	090114	57	100.00	KOSDAQ			N	N	N	N	N	1053	42	2	4.15	8543816	8070	3.18	1065	1065	1029	1314	708	1011	1058.71	4.20	0	1122	1096	1053	1004	961	912	1075	983	24	303	100	640	1	1	24277540	256	-37.61	1.73	12	0.03	-28.00	607.00	1748	20231221	-39.76	922	20241203	14.21	1747	-39.73	20240117	922	14.21	20241203	1748	-39.76	20231221	922	14.21	20241203	0.08	N	001000	100	24 억	1019146	N	N	N	N
114	20241210	160114	57	100.00	KOSDAQ			N	N	N	N	N	1011	8	2	0.80	254344537	253838	23.26	988	1047	955	1303	703	1003	1002.00	4.03	0	41610	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	245	-36.11	1.67	12	1.05	-28.00	607.00	1748	20231221	-42.16	922	20241203	9.65	1747	-42.13	20240117	922	9.65	20241203	1748	-42.16	20231221	922	9.65	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
115	20241210	150113	57	100.00	KOSDAQ			N	N	N	N	N	1019	16	2	1.60	248098573	247675	22.70	988	1047	955	1303	703	1003	1001.71	4.03	0	40485	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	247	-36.39	1.68	12	1.02	-28.00	607.00	1748	20231221	-41.70	922	20241203	10.52	1747	-41.67	20240117	922	10.52	20241203	1748	-41.70	20231221	922	10.52	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
116	20241210	140113	57	100.00	KOSDAQ			N	N	N	N	N	1022	19	2	1.89	235282639	235070	21.54	988	1047	955	1303	703	1003	1000.90	4.03	0	39696	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	248	-36.50	1.68	12	0.97	-28.00	607.00	1748	20231221	-41.53	922	20241203	10.85	1747	-41.50	20240117	922	10.85	20241203	1748	-41.53	20231221	922	10.85	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
117	20241210	130113	57	100.00	KOSDAQ			N	N	N	N	N	1020	17	2	1.69	212101439	212212	19.45	988	1047	955	1303	703	1003	999.48	4.03	0	36758	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	248	-36.43	1.68	12	0.87	-28.00	607.00	1748	20231221	-41.65	922	20241203	10.63	1747	-41.61	20240117	922	10.63	20241203	1748	-41.65	20231221	922	10.63	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
118	20241210	120113	57	100.00	KOSDAQ			N	N	N	N	N	1026	23	2	2.29	190618570	191290	17.53	988	1047	955	1303	703	1003	996.49	4.03	0	37828	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	249	-36.64	1.69	12	0.79	-28.00	607.00	1748	20231221	-41.30	922	20241203	11.28	1747	-41.27	20240117	922	11.28	20241203	1748	-41.30	20231221	922	11.28	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
119	20241210	110113	57	100.00	KOSDAQ			N	N	N	N	N	1019	16	2	1.60	171803093	172815	15.84	988	1047	955	1303	703	1003	994.14	4.03	0	35423	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	247	-36.39	1.68	12	0.71	-28.00	607.00	1748	20231221	-41.70	922	20241203	10.52	1747	-41.67	20240117	922	10.52	20241203	1748	-41.70	20231221	922	10.52	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
120	20241210	100113	57	100.00	KOSDAQ			N	N	N	N	N	1000	-3	5	-0.30	108826955	111161	10.19	988	1002	955	1303	703	1003	979.00	4.03	0	23641	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	243	-35.71	1.65	12	0.46	-28.00	607.00	1748	20231221	-42.79	922	20241203	8.46	1747	-42.76	20240117	922	8.46	20241203	1748	-42.79	20231221	922	8.46	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
121	20241210	090114	57	100.00	KOSDAQ			N	N	N	N	N	979	-24	5	-2.39	8346254	8493	0.78	988	988	979	1303	703	1003	982.72	4.03	0	2446	1104	1053	1018	967	932	1079	993	24	300	100	640	1	1	24277540	238	-34.96	1.61	12	0.03	-28.00	607.00	1748	20231221	-43.99	922	20241203	6.18	1747	-43.96	20240117	922	6.18	20241203	1748	-43.99	20231221	922	6.18	20241203	0.08	N	001000	100	24 억	977536	N	N	N	N
122	20241209	160112	57	100.00	KOSDAQ			N	N	N	N	N	1003	38	2	3.94	1112694659	1080933	92.28	1000	1069	983	1254	676	965	1029.39	3.86	0	41205	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	244	-35.82	1.65	12	4.45	-28.00	607.00	1748	20231221	-42.62	922	20241203	8.79	1747	-42.59	20240117	922	8.79	20241203	1748	-42.62	20231221	922	8.79	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
123	20241209	150113	57	100.00	KOSDAQ			N	N	N	N	N	1023	58	2	6.01	1039821058	1008301	86.08	1000	1069	983	1254	676	965	1031.26	3.86	0	24909	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	248	-36.54	1.69	12	4.15	-28.00	607.00	1748	20231221	-41.48	922	20241203	10.95	1747	-41.44	20240117	922	10.95	20241203	1748	-41.48	20231221	922	10.95	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
124	20241209	140113	57	100.00	KOSDAQ			N	N	N	N	N	1023	58	2	6.01	860872446	836171	71.39	1000	1069	983	1254	676	965	1029.54	3.86	0	33483	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	248	-36.54	1.69	12	3.44	-28.00	607.00	1748	20231221	-41.48	922	20241203	10.95	1747	-41.44	20240117	922	10.95	20241203	1748	-41.48	20231221	922	10.95	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
125	20241209	130113	57	100.00	KOSDAQ			N	N	N	N	N	1029	64	2	6.63	692787961	674494	57.58	1000	1069	983	1254	676	965	1027.12	3.86	0	43521	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	250	-36.75	1.70	12	2.78	-28.00	607.00	1748	20231221	-41.13	922	20241203	11.61	1747	-41.10	20240117	922	11.61	20241203	1748	-41.13	20231221	922	11.61	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
126	20241209	120113	57	100.00	KOSDAQ			N	N	N	N	N	1034	69	2	7.15	638063464	621108	53.03	1000	1069	983	1254	676	965	1027.30	3.86	0	55912	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	251	-36.93	1.70	12	2.56	-28.00	607.00	1748	20231221	-40.85	922	20241203	12.15	1747	-40.81	20240117	922	12.15	20241203	1748	-40.85	20231221	922	12.15	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
127	20241209	110114	57	100.00	KOSDAQ			N	N	N	N	N	1001	36	2	3.73	417422230	409139	34.93	1000	1069	983	1254	676	965	1020.25	3.86	0	23554	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	243	-35.75	1.65	12	1.69	-28.00	607.00	1748	20231221	-42.73	922	20241203	8.57	1747	-42.70	20240117	922	8.57	20241203	1748	-42.73	20231221	922	8.57	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
128	20241209	100114	57	100.00	KOSDAQ			N	N	N	N	N	994	29	2	3.01	333678288	325615	27.80	1000	1069	983	1254	676	965	1024.76	3.86	0	30656	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	241	-35.50	1.64	12	1.34	-28.00	607.00	1748	20231221	-43.14	922	20241203	7.81	1747	-43.10	20240117	922	7.81	20241203	1748	-43.14	20231221	922	7.81	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
129	20241209	090113	57	100.00	KOSDAQ			N	N	N	N	N	983	18	2	1.87	13383988	13401	1.14	1000	1022	983	1254	676	965	998.73	3.86	0	-1165	1104	1034	983	913	862	1069	948	24	289	100	610	1	1	24277540	239	-35.11	1.62	12	0.06	-28.00	607.00	1748	20231221	-43.76	922	20241203	6.62	1747	-43.73	20240117	922	6.62	20241203	1748	-43.76	20231221	922	6.62	20241203	0.08	N	001000	100	24 억	936689	N	N	N	N
130	20241206	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	965	26	2	2.77	1166912379	1167594	3191.46	932	1053	932	1220	658	939	999.44	3.76	0	22950	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	234	-34.46	1.59	12	4.81	-28.00	607.00	1748	20231221	-44.79	922	20241203	4.66	1747	-44.76	20240117	922	4.66	20241203	1748	-44.79	20231221	922	4.66	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
131	20241206	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	976	37	2	3.94	1139765299	1139678	3115.15	932	1053	932	1220	658	939	1000.08	3.76	0	22953	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	237	-34.86	1.61	12	4.69	-28.00	607.00	1748	20231221	-44.16	922	20241203	5.86	1747	-44.13	20240117	922	5.86	20241203	1748	-44.16	20231221	922	5.86	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
132	20241206	140113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	988	49	2	5.22	1103057443	1102149	3012.57	932	1053	932	1220	658	939	1000.82	3.76	0	18369	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	240	-35.29	1.63	12	4.54	-28.00	607.00	1748	20231221	-43.48	922	20241203	7.16	1747	-43.45	20240117	922	7.16	20241203	1748	-43.48	20231221	922	7.16	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
133	20241206	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	990	51	2	5.43	1066674232	1065055	2911.18	932	1053	932	1220	658	939	1001.52	3.76	0	15228	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	240	-35.36	1.63	12	4.39	-28.00	607.00	1748	20231221	-43.36	922	20241203	7.38	1747	-43.33	20240117	922	7.38	20241203	1748	-43.36	20231221	922	7.38	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
134	20241206	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	975	36	2	3.83	1045350089	1043251	2851.58	932	1053	932	1220	658	939	1002.01	3.76	0	17337	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	237	-34.82	1.61	12	4.30	-28.00	607.00	1748	20231221	-44.22	922	20241203	5.75	1747	-44.19	20240117	922	5.75	20241203	1748	-44.22	20231221	922	5.75	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
135	20241206	110114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	975	36	2	3.83	929777653	923615	2524.57	932	1053	932	1220	658	939	1006.67	3.76	0	24385	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	237	-34.82	1.61	12	3.80	-28.00	607.00	1748	20231221	-44.22	922	20241203	5.75	1747	-44.19	20240117	922	5.75	20241203	1748	-44.22	20231221	922	5.75	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
136	20241206	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	949	10	2	1.06	7071884	7513	20.54	932	949	932	1220	658	939	941.29	3.76	0	-940	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	230	-33.89	1.56	12	0.03	-28.00	607.00	1748	20231221	-45.71	922	20241203	2.93	1747	-45.68	20240117	922	2.93	20241203	1748	-45.71	20231221	922	2.93	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
137	20241206	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	0	3	0.00	315955	339	0.93	932	939	932	1220	658	939	932.02	3.76	0	0	989	964	950	925	911	976	937	24	281	100	600	1	1	24277540	228	-33.54	1.55	12	0.00	-28.00	607.00	1748	20231221	-46.28	922	20241203	1.84	1747	-46.25	20240117	922	1.84	20241203	1748	-46.28	20231221	922	1.84	20241203	0.08	N	001000	100	24 억	913471	N	N	N	N
138	20241205	160113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	-2	5	-0.21	34453728	36484	30.85	936	975	936	1223	659	941	944.35	3.77	0	-1621	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	228	-33.54	1.55	12	0.15	-28.00	607.00	1748	20231221	-46.28	922	20241203	1.84	1747	-46.25	20240117	922	1.84	20241203	1748	-46.28	20231221	922	1.84	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
139	20241205	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	947	6	2	0.64	28155169	29801	25.20	936	975	936	1223	659	941	944.77	3.77	0	587	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	230	-33.82	1.56	12	0.12	-28.00	607.00	1748	20231221	-45.82	922	20241203	2.71	1747	-45.79	20240117	922	2.71	20241203	1748	-45.82	20231221	922	2.71	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
140	20241205	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	0	3	0.00	17131408	18213	15.40	936	949	936	1223	659	941	940.61	3.77	0	-983	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	228	-33.61	1.55	12	0.08	-28.00	607.00	1748	20231221	-46.17	922	20241203	2.06	1747	-46.14	20240117	922	2.06	20241203	1748	-46.17	20231221	922	2.06	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
141	20241205	130113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	4	2	0.43	11308037	12008	10.15	936	949	936	1223	659	941	941.71	3.77	0	-1869	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.05	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
142	20241205	120113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	4	2	0.43	9587338	10182	8.61	936	949	936	1223	659	941	941.60	3.77	0	-1797	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.04	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
143	20241205	110113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	939	-2	5	-0.21	6902602	7340	6.21	936	949	936	1223	659	941	940.41	3.77	0	-1797	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	228	-33.54	1.55	12	0.03	-28.00	607.00	1748	20231221	-46.28	922	20241203	1.84	1747	-46.25	20240117	922	1.84	20241203	1748	-46.28	20231221	922	1.84	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
144	20241205	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	4	2	0.43	4438641	4721	3.99	936	949	936	1223	659	941	940.19	3.77	0	-590	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.75	1.56	12	0.02	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
145	20241205	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	944	3	2	0.32	161072	172	0.15	936	944	936	1223	659	941	936.47	3.77	0	-24	1065	1003	967	905	869	1034	936	24	282	100	600	1	1	24277540	229	-33.71	1.56	12	0.00	-28.00	607.00	1748	20231221	-46.00	922	20241203	2.39	1747	-45.96	20240117	922	2.39	20241203	1748	-46.00	20231221	922	2.39	20241203	0.08	N	001000	100	24 억	915013	N	N	N	N
146	20241204	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	-10	5	-1.05	112698638	117988	269.88	936	1029	931	1236	666	951	955.21	3.75	0	4054	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	228	-33.61	1.55	12	0.49	-28.00	607.00	1748	20231221	-46.17	922	20241203	2.06	1747	-46.14	20240117	922	2.06	20241203	1748	-46.17	20231221	922	2.06	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
147	20241204	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	942	-9	5	-0.95	110557806	115713	264.67	936	1029	931	1236	666	951	955.47	3.75	0	4584	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	229	-33.64	1.55	12	0.48	-28.00	607.00	1748	20231221	-46.11	922	20241203	2.17	1747	-46.08	20240117	922	2.17	20241203	1748	-46.11	20231221	922	2.17	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
148	20241204	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	948	-3	5	-0.32	108952888	114012	260.78	936	1029	931	1236	666	951	955.65	3.75	0	4479	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	230	-33.86	1.56	12	0.47	-28.00	607.00	1748	20231221	-45.77	922	20241203	2.82	1747	-45.74	20240117	922	2.82	20241203	1748	-45.77	20231221	922	2.82	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
149	20241204	130112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	-6	5	-0.63	93978757	98080	224.34	936	1029	931	1236	666	951	958.22	3.75	0	4501	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	229	-33.75	1.56	12	0.40	-28.00	607.00	1748	20231221	-45.94	922	20241203	2.49	1747	-45.91	20240117	922	2.49	20241203	1748	-45.94	20231221	922	2.49	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
150	20241204	120112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	6	2	0.63	87979759	91744	209.85	936	1029	931	1236	666	951	959.01	3.75	0	3722	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	232	-34.18	1.58	12	0.38	-28.00	607.00	1748	20231221	-45.25	922	20241203	3.80	1747	-45.22	20240117	922	3.80	20241203	1748	-45.25	20231221	922	3.80	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
151	20241204	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	953	2	2	0.21	76393772	79586	182.04	936	1029	931	1236	666	951	959.95	3.75	0	49	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	231	-34.04	1.57	12	0.33	-28.00	607.00	1748	20231221	-45.48	922	20241203	3.36	1747	-45.45	20240117	922	3.36	20241203	1748	-45.48	20231221	922	3.36	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
152	20241204	100113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	960	9	2	0.95	58329833	60658	138.75	936	1029	931	1236	666	951	961.71	3.75	0	-148	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	233	-34.29	1.58	12	0.25	-28.00	607.00	1748	20231221	-45.08	922	20241203	4.12	1747	-45.05	20240117	922	4.12	20241203	1748	-45.08	20231221	922	4.12	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
153	20241204	090113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	-1	5	-0.11	9857369	10409	23.81	936	950	931	1236	666	951	946.80	3.75	0	-4573	981	966	944	929	907	973	936	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.04	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	910379	N	N	N	N
154	20241203	160113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	951	1	2	0.11	41219661	43716	51.71	941	959	922	1235	665	950	942.88	3.74	0	1393	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.96	1.57	12	0.18	-28.00	607.00	1748	20231221	-45.59	922	20241203	3.15	1747	-45.56	20240117	922	3.15	20241203	1748	-45.59	20231221	922	3.15	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
155	20241203	150113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	947	-3	5	-0.32	36887484	39147	46.30	941	959	922	1235	665	950	942.28	3.74	0	507	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	230	-33.82	1.56	12	0.16	-28.00	607.00	1748	20231221	-45.82	922	20241203	2.71	1747	-45.79	20240117	922	2.71	20241203	1748	-45.82	20231221	922	2.71	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
156	20241203	140113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	944	-6	5	-0.63	32193860	34196	40.45	941	959	922	1235	665	950	941.45	3.74	0	155	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	229	-33.71	1.56	12	0.14	-28.00	607.00	1748	20231221	-46.00	922	20241203	2.39	1747	-45.96	20240117	922	2.39	20241203	1748	-46.00	20231221	922	2.39	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
157	20241203	130113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	942	-8	5	-0.84	31289045	33240	39.32	941	959	922	1235	665	950	941.31	3.74	0	62	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	229	-33.64	1.55	12	0.14	-28.00	607.00	1748	20231221	-46.11	922	20241203	2.17	1747	-46.08	20240117	922	2.17	20241203	1748	-46.11	20231221	922	2.17	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
158	20241203	120115	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	950	0	3	0.00	28745467	30540	36.12	941	959	922	1235	665	950	941.24	3.74	0	-123	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.13	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
159	20241203	110113	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	950	0	3	0.00	25587329	27205	32.18	941	959	922	1235	665	950	940.54	3.74	0	-510	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.11	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
160	20241203	100112	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	950	0	3	0.00	20303807	21636	25.59	941	959	922	1235	665	950	938.43	3.74	0	-580	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	231	-33.93	1.57	12	0.09	-28.00	607.00	1748	20231221	-45.65	922	20241203	3.04	1747	-45.62	20240117	922	3.04	20241203	1748	-45.65	20231221	922	3.04	20241203	0.08	N	001000	100	24 억	908959	N	N	N	N
161	20241203	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	-9	5	-0.95	1246825	1325	1.57	941	941	941	1235	665	950	941.00	3.74	0	-123	1098	1023	975	900	852	1061	938	24	285	100	600	1	1	24277540	228	-33.61	1.55	12	0.01	-28.00	607.00	1748	20231221	-46.17	923	20241122	1.95	1747	-46.14	20240117	923	1.95	20241122	1748	-46.17	20231221	923	1.95	20241122	0.08	N	001000	100	24 억	908959	N	N	N	N
162	20241202	160112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	17	2	1.82	80592663	83344	145.81	931	1050	927	1212	654	933	966.99	3.77	0	-5673	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	231	-33.93	1.57	12	0.34	-28.00	607.00	1748	20231221	-45.65	923	20241122	2.93	1747	-45.62	20240117	923	2.93	20241122	1748	-45.65	20231221	923	2.93	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
163	20241202	150113	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	950	17	2	1.82	77928427	80532	140.89	931	1050	927	1212	654	933	967.67	3.77	0	-5389	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	231	-33.93	1.57	12	0.33	-28.00	607.00	1748	20231221	-45.65	923	20241122	2.93	1747	-45.62	20240117	923	2.93	20241122	1748	-45.65	20231221	923	2.93	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
164	20241202	140112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	943	10	2	1.07	77500854	80079	140.09	931	1050	927	1212	654	933	967.80	3.77	0	-5638	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	229	-33.68	1.55	12	0.33	-28.00	607.00	1748	20231221	-46.05	923	20241122	2.17	1747	-46.02	20240117	923	2.17	20241122	1748	-46.05	20231221	923	2.17	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
165	20241202	130114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	957	24	2	2.57	74165056	76551	133.92	931	1050	927	1212	654	933	968.83	3.77	0	-6105	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	232	-34.18	1.58	12	0.32	-28.00	607.00	1748	20231221	-45.25	923	20241122	3.68	1747	-45.22	20240117	923	3.68	20241122	1748	-45.25	20231221	923	3.68	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
166	20241202	120116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	941	8	2	0.86	67725349	69813	122.13	931	1050	927	1212	654	933	970.10	3.77	0	-4433	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	228	-33.61	1.55	12	0.29	-28.00	607.00	1748	20231221	-46.17	923	20241122	1.95	1747	-46.14	20240117	923	1.95	20241122	1748	-46.17	20231221	923	1.95	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
167	20241202	110111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	940	7	2	0.75	7745703	8287	14.50	931	950	928	1212	654	933	934.68	3.77	0	-1077	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	228	-33.57	1.55	12	0.03	-28.00	607.00	1748	20231221	-46.22	923	20241122	1.84	1747	-46.19	20240117	923	1.84	20241122	1748	-46.22	20231221	923	1.84	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
168	20241202	100112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	945	12	2	1.29	7683568	8221	14.38	931	950	928	1212	654	933	934.63	3.77	0	-1070	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	229	-33.75	1.56	12	0.03	-28.00	607.00	1748	20231221	-45.94	923	20241122	2.38	1747	-45.91	20240117	923	2.38	20241122	1748	-45.94	20231221	923	2.38	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N
169	20241202	090112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	931	-2	5	-0.21	197372	212	0.37	931	931	931	1212	654	933	931.00	3.77	0	0	971	951	941	921	911	947	917	24	279	100	590	1	1	24277540	226	-33.25	1.53	12	0.00	-28.00	607.00	1748	20231221	-46.74	923	20241122	0.87	1747	-46.71	20240117	923	0.87	20241122	1748	-46.74	20231221	923	0.87	20241122	0.08	N	001000	100	24 억	914632	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History