KissMeData/311690/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15160	40	2	0.26	41368280	2720	27.26	15150	15280	15050	19650	10590	15120	15208.93	2.51	0	-367	15366	15242	15126	15002	14886	15185	14945	46	4530	500	9970	10	1	9112502	1381	-2.85	2.01	12	0.03	-5312.00	7553.00	41695	20230411	-63.64	12410	20231026	22.16	17500	-13.37	20240102	14900	1.74	20240117	47450	-68.05	20230411	12410	22.16	20231026	0.06	N	311690	500	45 억	228504	N	N	N	N
3	20240123	111133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15240	120	2	0.79	40078260	2635	26.41	15150	15280	15050	19650	10590	15120	15209.97	2.51	0	-365	15366	15242	15126	15002	14886	15185	14945	46	4530	500	9970	10	1	9112502	1389	-2.87	2.02	12	0.03	-5312.00	7553.00	41695	20230411	-63.45	12410	20231026	22.80	17500	-12.91	20240102	14900	2.28	20240117	47450	-67.88	20230411	12410	22.80	20231026	0.06	N	311690	500	45 억	228504	N	N	N	N
4	20240123	101133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	130	2	0.86	15206210	1001	10.03	15150	15280	15050	19650	10590	15120	15191.02	2.51	0	-356	15366	15242	15126	15002	14886	15185	14945	46	4530	500	9970	10	1	9112502	1390	-2.87	2.02	12	0.01	-5312.00	7553.00	41695	20230411	-63.42	12410	20231026	22.88	17500	-12.86	20240102	14900	2.35	20240117	47450	-67.86	20230411	12410	22.88	20231026	0.06	N	311690	500	45 억	228504	N	N	N	N
5	20240123	091134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15150	30	2	0.20	4246530	281	2.82	15150	15150	15050	19650	10590	15120	15112.21	2.51	0	-158	15366	15242	15126	15002	14886	15185	14945	46	4530	500	9970	10	1	9112502	1381	-2.85	2.01	12	0.00	-5312.00	7553.00	41695	20230411	-63.66	12410	20231026	22.08	17500	-13.43	20240102	14900	1.68	20240117	47450	-68.07	20230411	12410	22.08	20231026	0.06	N	311690	500	45 억	228504	N	N	N	N
6	20240119	161126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15220	180	2	1.20	131622330	8706	50.43	15040	15290	15040	19550	10530	15040	15118.58	2.55	0	390	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1387	-2.87	2.02	12	0.10	-5312.00	7553.00	41695	20230411	-63.50	12410	20231026	22.64	17500	-13.03	20240102	14900	2.15	20240117	47450	-67.92	20230411	12410	22.64	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
7	20240119	151129	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	60	2	0.40	129358270	8557	49.57	15040	15290	15040	19550	10530	15040	15117.25	2.55	0	460	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1376	-2.84	2.00	12	0.09	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	17500	-13.71	20240102	14900	1.34	20240117	47450	-68.18	20230411	12410	21.68	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
8	20240119	141127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	10	2	0.07	112437840	7434	43.06	15040	15290	15040	19550	10530	15040	15124.81	2.55	0	880	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1371	-2.83	1.99	12	0.08	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14900	1.01	20240117	47450	-68.28	20230411	12410	21.27	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
9	20240119	131127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	130	2	0.86	105042240	6943	40.22	15040	15290	15040	19550	10530	15040	15129.23	2.55	0	1213	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1382	-2.86	2.01	12	0.08	-5312.00	7553.00	41695	20230411	-63.62	12410	20231026	22.24	17500	-13.31	20240102	14900	1.81	20240117	47450	-68.03	20230411	12410	22.24	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
10	20240119	121132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	10	2	0.07	92696570	6125	35.48	15040	15290	15040	19550	10530	15040	15134.13	2.55	0	1397	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1371	-2.83	1.99	12	0.07	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14900	1.01	20240117	47450	-68.28	20230411	12410	21.27	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
11	20240119	111131	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15170	130	2	0.86	83887780	5540	32.09	15040	15290	15040	19550	10530	15040	15142.20	2.55	0	1531	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1382	-2.86	2.01	12	0.06	-5312.00	7553.00	41695	20230411	-63.62	12410	20231026	22.24	17500	-13.31	20240102	14900	1.81	20240117	47450	-68.03	20230411	12410	22.24	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
12	20240119	101134	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	10	2	0.07	65700070	4334	25.10	15040	15290	15040	19550	10530	15040	15159.22	2.55	0	1547	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1371	-2.83	1.99	12	0.05	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14900	1.01	20240117	47450	-68.28	20230411	12410	21.27	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
13	20240119	091128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15250	210	2	1.40	18027270	1188	6.88	15040	15250	15040	19550	10530	15040	15174.47	2.55	0	991	15573	15306	15123	14856	14673	15265	14815	46	4510	500	9920	10	1	9112502	1390	-2.87	2.02	12	0.01	-5312.00	7553.00	41695	20230411	-63.42	12410	20231026	22.88	17500	-12.86	20240102	14900	2.35	20240117	47450	-67.86	20230411	12410	22.88	20231026	0.06	N	311690	500	45 억	232311	N	N	N	N
14	20240118	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15040	40	2	0.27	260737220	17264	73.10	15040	15390	14940	19500	10500	15000	15103.03	2.48	0	6724	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1371	-2.83	1.99	12	0.19	-5312.00	7553.00	41695	20230411	-63.93	12410	20231026	21.19	17500	-14.06	20240102	14900	0.94	20240117	47450	-68.30	20230411	12410	21.19	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
15	20240118	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	50	2	0.33	257834030	17071	72.28	15040	15390	14940	19500	10500	15000	15103.63	2.48	0	6770	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1371	-2.83	1.99	12	0.19	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14900	1.01	20240117	47450	-68.28	20230411	12410	21.27	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
16	20240118	141126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15070	70	2	0.47	234566700	15528	65.75	15040	15390	14940	19500	10500	15000	15106.05	2.48	0	6199	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1373	-2.84	2.00	12	0.17	-5312.00	7553.00	41695	20230411	-63.86	12410	20231026	21.43	17500	-13.89	20240102	14900	1.14	20240117	47450	-68.24	20230411	12410	21.43	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
17	20240118	131124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15260	260	2	1.73	174315900	11532	48.83	15040	15390	14940	19500	10500	15000	15115.84	2.48	0	7261	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1391	-2.87	2.02	12	0.13	-5312.00	7553.00	41695	20230411	-63.40	12410	20231026	22.97	17500	-12.80	20240102	14900	2.42	20240117	47450	-67.84	20230411	12410	22.97	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
18	20240118	121128	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	350	2	2.33	156699250	10372	43.92	15040	15390	14940	19500	10500	15000	15107.91	2.48	0	7331	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1399	-2.89	2.03	12	0.11	-5312.00	7553.00	41695	20230411	-63.19	12410	20231026	23.69	17500	-12.29	20240102	14900	3.02	20240117	47450	-67.65	20230411	12410	23.69	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
19	20240118	111127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15290	290	2	1.93	147473500	9771	41.37	15040	15390	14940	19500	10500	15000	15092.98	2.48	0	7468	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1393	-2.88	2.02	12	0.11	-5312.00	7553.00	41695	20230411	-63.33	12410	20231026	23.21	17500	-12.63	20240102	14900	2.62	20240117	47450	-67.78	20230411	12410	23.21	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
20	20240118	101123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	350	2	2.33	134256880	8905	37.71	15040	15350	14940	19500	10500	15000	15076.57	2.48	0	7562	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1399	-2.89	2.03	12	0.10	-5312.00	7553.00	41695	20230411	-63.19	12410	20231026	23.69	17500	-12.29	20240102	14900	3.02	20240117	47450	-67.65	20230411	12410	23.69	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
21	20240118	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14940	-60	5	-0.40	101024520	6716	28.44	15040	15090	14940	19500	10500	15000	15042.36	2.48	0	5839	15506	15252	15076	14822	14646	15165	14735	46	4500	500	9900	10	1	9112502	1361	-2.81	1.98	12	0.07	-5312.00	7553.00	41695	20230411	-64.17	12410	20231026	20.39	17500	-14.63	20240102	14900	0.27	20240117	47450	-68.51	20230411	12410	20.39	20231026	0.06	N	311690	500	45 억	225587	N	N	N	N
22	20240117	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-300	5	-1.96	355107130	23610	154.86	15220	15330	14900	19890	10710	15300	15040.54	2.60	0	-11246	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1367	-2.82	1.99	12	0.26	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14900	0.67	20240117	47450	-68.39	20230411	12410	20.87	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
23	20240117	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15000	-300	5	-1.96	341202140	22683	148.78	15220	15330	14900	19890	10710	15300	15042.20	2.60	0	-11239	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1367	-2.82	1.99	12	0.25	-5312.00	7553.00	41695	20230411	-64.02	12410	20231026	20.87	17500	-14.29	20240102	14900	0.67	20240117	47450	-68.39	20230411	12410	20.87	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
24	20240117	141121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15060	-240	5	-1.57	274402560	18235	119.61	15220	15330	14900	19890	10710	15300	15048.13	2.60	0	-11525	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1372	-2.84	1.99	12	0.20	-5312.00	7553.00	41695	20230411	-63.88	12410	20231026	21.35	17500	-13.94	20240102	14900	1.07	20240117	47450	-68.26	20230411	12410	21.35	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
25	20240117	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15050	-250	5	-1.63	259708040	17258	113.20	15220	15330	14900	19890	10710	15300	15048.56	2.60	0	-11414	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1371	-2.83	1.99	12	0.19	-5312.00	7553.00	41695	20230411	-63.90	12410	20231026	21.27	17500	-14.00	20240102	14900	1.01	20240117	47450	-68.28	20230411	12410	21.27	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
26	20240117	121124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	14970	-330	5	-2.16	251521560	16713	109.62	15220	15330	14900	19890	10710	15300	15049.46	2.60	0	-10980	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1364	-2.82	1.98	12	0.18	-5312.00	7553.00	41695	20230411	-64.10	12410	20231026	20.63	17500	-14.46	20240102	14900	0.47	20240117	47450	-68.45	20230411	12410	20.63	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
27	20240117	111125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15110	-190	5	-1.24	180801770	11984	78.60	15220	15330	14980	19890	10710	15300	15086.93	2.60	0	-9056	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1377	-2.84	2.00	12	0.13	-5312.00	7553.00	41695	20230411	-63.76	12410	20231026	21.76	17500	-13.66	20240102	14980	0.87	20240117	47450	-68.16	20230411	12410	21.76	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
28	20240117	101122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15060	-240	5	-1.57	116528620	7706	50.54	15220	15330	15010	19890	10710	15300	15121.80	2.60	0	-6468	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1372	-2.84	1.99	12	0.08	-5312.00	7553.00	41695	20230411	-63.88	12410	20231026	21.35	17500	-13.94	20240102	15010	0.33	20240117	47450	-68.26	20230411	12410	21.35	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
29	20240117	091124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15100	-200	5	-1.31	50248880	3304	21.67	15220	15230	15100	19890	10710	15300	15208.50	2.60	0	-3214	16053	15676	15463	15086	14873	15570	14980	46	4590	500	10090	10	1	9112502	1376	-2.84	2.00	12	0.04	-5312.00	7553.00	41695	20230411	-63.78	12410	20231026	21.68	17500	-13.71	20240102	15100	0.00	20240117	47450	-68.18	20230411	12410	21.68	20231026	0.06	N	311690	500	45 억	236833	N	N	N	N
30	20240116	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-150	5	-0.97	235555470	15246	106.16	15400	15840	15250	20050	10820	15450	15450.46	2.63	0	-2565	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1394	-2.88	2.03	12	0.17	-5312.00	7553.00	41695	20230411	-63.30	12410	20231026	23.29	17500	-12.57	20240102	15250	0.33	20240116	47450	-67.76	20230411	12410	23.29	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
31	20240116	151117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15350	-100	5	-0.65	222026960	14362	100.01	15400	15840	15250	20050	10820	15450	15459.33	2.63	0	-2451	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1399	-2.89	2.03	12	0.16	-5312.00	7553.00	41695	20230411	-63.19	12410	20231026	23.69	17500	-12.29	20240102	15250	0.66	20240116	47450	-67.65	20230411	12410	23.69	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
32	20240116	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-50	5	-0.32	195858340	12661	88.16	15400	15840	15250	20050	10820	15450	15469.42	2.63	0	-1344	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1403	-2.90	2.04	12	0.14	-5312.00	7553.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	15250	0.98	20240116	47450	-67.54	20230411	12410	24.09	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
33	20240116	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15300	-150	5	-0.97	178294070	11515	80.18	15400	15840	15250	20050	10820	15450	15483.64	2.63	0	-1168	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1394	-2.88	2.03	12	0.13	-5312.00	7553.00	41695	20230411	-63.30	12410	20231026	23.29	17500	-12.57	20240102	15250	0.33	20240116	47450	-67.76	20230411	12410	23.29	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
34	20240116	121118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15270	-180	5	-1.17	170850090	11028	76.79	15400	15840	15250	20050	10820	15450	15492.39	2.63	0	-1115	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1391	-2.87	2.02	12	0.12	-5312.00	7553.00	41695	20230411	-63.38	12410	20231026	23.05	17500	-12.74	20240102	15250	0.13	20240116	47450	-67.82	20230411	12410	23.05	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
35	20240116	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15340	-110	5	-0.71	161110300	10391	72.36	15400	15840	15250	20050	10820	15450	15504.79	2.63	0	-703	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1398	-2.89	2.03	12	0.11	-5312.00	7553.00	41695	20230411	-63.21	12410	20231026	23.61	17500	-12.34	20240102	15250	0.59	20240116	47450	-67.67	20230411	12410	23.61	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
36	20240116	101118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15310	-140	5	-0.91	113429980	7273	50.64	15400	15840	15310	20050	10820	15450	15596.04	2.63	0	-840	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1395	-2.88	2.03	12	0.08	-5312.00	7553.00	41695	20230411	-63.28	12410	20231026	23.37	17500	-12.51	20240102	15310	0.00	20240116	47450	-67.73	20230411	12410	23.37	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
37	20240116	091116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15550	100	2	0.65	8532270	552	3.84	15400	15580	15320	20050	10820	15450	15457.01	2.63	0	-57	15870	15660	15520	15310	15170	15590	15240	46	4600	500	10190	10	1	9112502	1417	-2.93	2.06	12	0.01	-5312.00	7553.00	41695	20230411	-62.71	12410	20231026	25.30	17500	-11.14	20240102	15320	1.50	20240116	47450	-67.23	20230411	12410	25.30	20231026	0.06	N	311690	500	45 억	239398	N	N	N	N
38	20240115	161116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15450	-280	5	-1.78	223085110	14361	31.05	15730	15730	15380	20400	11020	15730	15534.10	2.66	0	-3186	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1408	-2.91	2.05	12	0.16	-5312.00	7553.00	41695	20230411	-62.95	12410	20231026	24.50	17500	-11.71	20240102	15380	0.46	20240115	47450	-67.44	20230411	12410	24.50	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
39	20240115	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15400	-330	5	-2.10	203439150	13086	28.29	15730	15730	15400	20400	11020	15730	15546.32	2.66	0	-3154	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1403	-2.90	2.04	12	0.14	-5312.00	7553.00	41695	20230411	-63.07	12410	20231026	24.09	17500	-12.00	20240102	15400	0.00	20240115	47450	-67.54	20230411	12410	24.09	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
40	20240115	141116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15600	-130	5	-0.83	105574350	6770	14.64	15730	15730	15540	20400	11020	15730	15594.44	2.66	0	-78	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1422	-2.94	2.07	12	0.07	-5312.00	7553.00	41695	20230411	-62.59	12410	20231026	25.71	17500	-10.86	20240102	15540	0.39	20240115	47450	-67.12	20230411	12410	25.71	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
41	20240115	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15570	-160	5	-1.02	94888590	6085	13.16	15730	15730	15540	20400	11020	15730	15593.85	2.66	0	-55	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1419	-2.93	2.06	12	0.07	-5312.00	7553.00	41695	20230411	-62.66	12410	20231026	25.46	17500	-11.03	20240102	15540	0.19	20240115	47450	-67.19	20230411	12410	25.46	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
42	20240115	121115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15560	-170	5	-1.08	87969800	5641	12.20	15730	15730	15540	20400	11020	15730	15594.72	2.66	0	-51	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1418	-2.93	2.06	12	0.06	-5312.00	7553.00	41695	20230411	-62.68	12410	20231026	25.38	17500	-11.09	20240102	15540	0.13	20240115	47450	-67.21	20230411	12410	25.38	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
43	20240115	111115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15650	-80	5	-0.51	85698300	5495	11.88	15730	15730	15540	20400	11020	15730	15595.69	2.66	0	-51	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1426	-2.95	2.07	12	0.06	-5312.00	7553.00	41695	20230411	-62.47	12410	20231026	26.11	17500	-10.57	20240102	15540	0.71	20240115	47450	-67.02	20230411	12410	26.11	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
44	20240115	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15630	-100	5	-0.64	48726010	3124	6.75	15730	15730	15540	20400	11020	15730	15597.31	2.66	0	247	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1424	-2.94	2.07	12	0.03	-5312.00	7553.00	41695	20230411	-62.51	12410	20231026	25.95	17500	-10.69	20240102	15540	0.58	20240115	47450	-67.06	20230411	12410	25.95	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
45	20240115	091114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15620	-110	5	-0.70	18976530	1218	2.63	15730	15730	15540	20400	11020	15730	15580.07	2.66	0	-560	16370	16050	15820	15500	15270	15935	15385	46	4670	500	10380	10	1	9112502	1423	-2.94	2.07	12	0.01	-5312.00	7553.00	41695	20230411	-62.54	12410	20231026	25.87	17500	-10.74	20240102	15540	0.51	20240115	47450	-67.08	20230411	12410	25.87	20231026	0.06	N	311690	500	45 억	242584	N	N	N	N
46	20240112	161125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15730	-380	5	-2.36	727208220	46253	734.41	16140	16140	15590	20900	11280	16110	15722.40	2.74	0	-6814	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1433	-2.96	2.08	12	0.51	-5312.00	7553.00	41695	20230411	-62.27	12410	20231026	26.75	17500	-10.11	20240102	15590	0.90	20240112	47450	-66.85	20230411	12410	26.75	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
47	20240112	151112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15730	-380	5	-2.36	722131660	45930	729.28	16140	16140	15590	20900	11280	16110	15722.44	2.74	0	-6813	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1433	-2.96	2.08	12	0.50	-5312.00	7553.00	41695	20230411	-62.27	12410	20231026	26.75	17500	-10.11	20240102	15590	0.90	20240112	47450	-66.85	20230411	12410	26.75	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
48	20240112	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15720	-390	5	-2.42	342613040	21674	344.14	16140	16140	15640	20900	11280	16110	15807.56	2.74	0	-6358	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1432	-2.96	2.08	12	0.24	-5312.00	7553.00	41695	20230411	-62.30	12410	20231026	26.67	17500	-10.17	20240102	15640	0.51	20240112	47450	-66.87	20230411	12410	26.67	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
49	20240112	131107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15790	-320	5	-1.99	240541730	15180	241.03	16140	16140	15790	20900	11280	16110	15845.96	2.74	0	-5520	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1439	-2.97	2.09	12	0.17	-5312.00	7553.00	41695	20230411	-62.13	12410	20231026	27.24	17500	-9.77	20240102	15790	0.00	20240112	47450	-66.72	20230411	12410	27.24	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
50	20240112	121110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15860	-250	5	-1.55	180333840	11373	180.58	16140	16140	15790	20900	11280	16110	15856.31	2.74	0	-4187	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1445	-2.99	2.10	12	0.12	-5312.00	7553.00	41695	20230411	-61.96	12410	20231026	27.80	17500	-9.37	20240102	15790	0.44	20240112	47450	-66.58	20230411	12410	27.80	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
51	20240112	111106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15890	-220	5	-1.37	174476030	11004	174.72	16140	16140	15790	20900	11280	16110	15855.69	2.74	0	-4024	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1448	-2.99	2.10	12	0.12	-5312.00	7553.00	41695	20230411	-61.89	12410	20231026	28.04	17500	-9.20	20240102	15790	0.63	20240112	47450	-66.51	20230411	12410	28.04	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
52	20240112	101106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	-270	5	-1.68	132150520	8327	132.22	16140	16140	15800	20900	11280	16110	15870.12	2.74	0	-4666	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1443	-2.98	2.10	12	0.09	-5312.00	7553.00	41695	20230411	-62.01	12410	20231026	27.64	17500	-9.49	20240102	15800	0.25	20240112	47450	-66.62	20230411	12410	27.64	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
53	20240112	091109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15840	-270	5	-1.68	40493180	2539	40.31	16140	16140	15840	20900	11280	16110	15948.48	2.74	0	-1326	16403	16256	16093	15946	15783	16330	16020	46	4790	500	10630	10	1	9112502	1443	-2.98	2.10	12	0.03	-5312.00	7553.00	41695	20230411	-62.01	12410	20231026	27.64	17500	-9.49	20240102	15830	0.06	20240108	47450	-66.62	20230411	12410	27.64	20231026	0.06	N	311690	500	45 억	249398	N	N	N	N
54	20240111	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16110	60	2	0.37	100929490	6298	31.04	16000	16240	15930	20850	11240	16050	16024.76	2.74	-847	-356	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1468	-3.03	2.13	12	0.07	-5312.00	7553.00	41695	20230411	-61.36	12410	20231026	29.81	17500	-7.94	20240102	15830	1.77	20240108	47450	-66.05	20230411	12410	29.81	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
55	20240111	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16100	50	2	0.31	97663730	6095	30.04	16000	16240	15930	20850	11240	16050	16023.58	2.74	-847	-340	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1467	-3.03	2.13	12	0.07	-5312.00	7553.00	41695	20230411	-61.39	12410	20231026	29.73	17500	-8.00	20240102	15830	1.71	20240108	47450	-66.07	20230411	12410	29.73	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
56	20240111	141104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16010	-40	5	-0.25	91245580	5694	28.06	16000	16240	15930	20850	11240	16050	16024.86	2.74	-847	-358	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1459	-3.01	2.12	12	0.06	-5312.00	7553.00	41695	20230411	-61.60	12410	20231026	29.01	17500	-8.51	20240102	15830	1.14	20240108	47450	-66.26	20230411	12410	29.01	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
57	20240111	131102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	-10	5	-0.06	85562750	5339	26.31	16000	16240	15930	20850	11240	16050	16025.99	2.74	-847	-358	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1462	-3.02	2.12	12	0.06	-5312.00	7553.00	41695	20230411	-61.53	12410	20231026	29.25	17500	-8.34	20240102	15830	1.33	20240108	47450	-66.20	20230411	12410	29.25	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
58	20240111	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	-10	5	-0.06	76280900	4759	23.45	16000	16240	15930	20850	11240	16050	16028.77	2.74	-847	-334	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1462	-3.02	2.12	12	0.05	-5312.00	7553.00	41695	20230411	-61.53	12410	20231026	29.25	17500	-8.34	20240102	15830	1.33	20240108	47450	-66.20	20230411	12410	29.25	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
59	20240111	111105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	-10	5	-0.06	74263040	4633	22.83	16000	16240	15930	20850	11240	16050	16029.15	2.74	-847	-326	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1462	-3.02	2.12	12	0.05	-5312.00	7553.00	41695	20230411	-61.53	12410	20231026	29.25	17500	-8.34	20240102	15830	1.33	20240108	47450	-66.20	20230411	12410	29.25	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
60	20240111	101103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16040	-10	5	-0.06	62920800	3924	19.34	16000	16240	15930	20850	11240	16050	16034.86	2.74	-847	-309	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1462	-3.02	2.12	12	0.04	-5312.00	7553.00	41695	20230411	-61.53	12410	20231026	29.25	17500	-8.34	20240102	15830	1.33	20240108	47450	-66.20	20230411	12410	29.25	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
61	20240111	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	-50	5	-0.31	21210510	1326	6.53	16000	16000	15950	20850	11240	16050	15995.86	2.74	-847	7	16683	16366	16173	15856	15663	16270	15760	46	4800	500	10590	10	1	9112502	1458	-3.01	2.12	12	0.01	-5312.00	7553.00	41695	20230411	-61.63	12410	20231026	28.93	17500	-8.57	20240102	15830	1.07	20240108	47450	-66.28	20230411	12410	28.93	20231026	0.06	N	311690	500	45 억	249702	N	N	N	N
62	20240110	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	-340	5	-2.07	326085470	20292	121.83	16370	16490	15980	21300	11480	16390	16069.71	2.78	-868	-2787	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1463	-3.02	2.12	12	0.22	-5312.00	7553.00	41695	20230411	-61.51	12410	20231026	29.33	17500	-8.29	20240102	15830	1.39	20240108	47450	-66.17	20230411	12410	29.33	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
63	20240110	151102	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	-390	5	-2.38	321676030	20017	120.18	16370	16490	15980	21300	11480	16390	16070.14	2.78	-868	-2800	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1458	-3.01	2.12	12	0.22	-5312.00	7553.00	41695	20230411	-61.63	12410	20231026	28.93	17500	-8.57	20240102	15830	1.07	20240108	47450	-66.28	20230411	12410	28.93	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
64	20240110	141103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	-370	5	-2.26	236327130	14685	88.17	16370	16490	16000	21300	11480	16390	16093.10	2.78	-868	-1056	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1460	-3.02	2.12	12	0.16	-5312.00	7553.00	41695	20230411	-61.58	12410	20231026	29.09	17500	-8.46	20240102	15830	1.20	20240108	47450	-66.24	20230411	12410	29.09	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
65	20240110	131100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	-370	5	-2.26	203996570	12669	76.06	16370	16490	16000	21300	11480	16390	16102.03	2.78	-868	-1065	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1460	-3.02	2.12	12	0.14	-5312.00	7553.00	41695	20230411	-61.58	12410	20231026	29.09	17500	-8.46	20240102	15830	1.20	20240108	47450	-66.24	20230411	12410	29.09	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
66	20240110	121103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16020	-370	5	-2.26	172469960	10700	64.24	16370	16490	16020	21300	11480	16390	16118.69	2.78	-868	-812	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1460	-3.02	2.12	12	0.12	-5312.00	7553.00	41695	20230411	-61.58	12410	20231026	29.09	17500	-8.46	20240102	15830	1.20	20240108	47450	-66.24	20230411	12410	29.09	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
67	20240110	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16190	-200	5	-1.22	99828930	6179	37.10	16370	16490	16040	21300	11480	16390	16156.16	2.78	-868	-275	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1475	-3.05	2.14	12	0.07	-5312.00	7553.00	41695	20230411	-61.17	12410	20231026	30.46	17500	-7.49	20240102	15830	2.27	20240108	47450	-65.88	20230411	12410	30.46	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
68	20240110	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16260	-130	5	-0.79	58823730	3632	21.81	16370	16490	16040	21300	11480	16390	16195.96	2.78	-868	-557	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1482	-3.06	2.15	12	0.04	-5312.00	7553.00	41695	20230411	-61.00	12410	20231026	31.02	17500	-7.09	20240102	15830	2.72	20240108	47450	-65.73	20230411	12410	31.02	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
69	20240110	091100	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	10	2	0.06	10043990	613	3.68	16370	16490	16340	21300	11480	16390	16384.98	2.78	-868	-311	16710	16550	16270	16110	15830	16630	16190	46	4910	500	10810	10	1	9112502	1494	-3.09	2.17	12	0.01	-5312.00	7553.00	41695	20230411	-60.67	12410	20231026	32.15	17500	-6.29	20240102	15830	3.60	20240108	47450	-65.44	20230411	12410	32.15	20231026	0.06	N	311690	500	45 억	253441	N	N	N	N
70	20240109	161057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16390	390	2	2.44	269857840	16654	80.52	16100	16430	15990	20800	11200	16000	16203.79	2.72	0	6501	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1494	-3.09	2.17	12	0.18	-5312.00	7553.00	41695	20230411	-60.69	12410	20231026	32.07	17500	-6.34	20240102	15830	3.54	20240108	47450	-65.46	20230411	12410	32.07	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
71	20240109	151059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16260	260	2	1.62	260737410	16096	77.82	16100	16430	15990	20800	11200	16000	16198.89	2.72	0	6540	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1482	-3.06	2.15	12	0.18	-5312.00	7553.00	41695	20230411	-61.00	12410	20231026	31.02	17500	-7.09	20240102	15830	2.72	20240108	47450	-65.73	20230411	12410	31.02	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
72	20240109	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16300	300	2	1.88	233535120	14427	69.75	16100	16430	15990	20800	11200	16000	16187.37	2.72	0	6650	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1485	-3.07	2.16	12	0.16	-5312.00	7553.00	41695	20230411	-60.91	12410	20231026	31.35	17500	-6.86	20240102	15830	2.97	20240108	47450	-65.65	20230411	12410	31.35	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
73	20240109	131058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16390	390	2	2.44	203107150	12558	60.72	16100	16430	15990	20800	11200	16000	16173.53	2.72	0	6033	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1494	-3.09	2.17	12	0.14	-5312.00	7553.00	41695	20230411	-60.69	12410	20231026	32.07	17500	-6.34	20240102	15830	3.54	20240108	47450	-65.46	20230411	12410	32.07	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
74	20240109	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16400	400	2	2.50	183723510	11372	54.98	16100	16400	15990	20800	11200	16000	16155.78	2.72	0	5962	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1494	-3.09	2.17	12	0.12	-5312.00	7553.00	41695	20230411	-60.67	12410	20231026	32.15	17500	-6.29	20240102	15830	3.60	20240108	47450	-65.44	20230411	12410	32.15	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
75	20240109	111101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	140	2	0.88	84983900	5271	25.48	16100	16220	15990	20800	11200	16000	16122.92	2.72	0	856	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1471	-3.04	2.14	12	0.06	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	17500	-7.77	20240102	15830	1.96	20240108	47450	-65.99	20230411	12410	30.06	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
76	20240109	101059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16010	10	2	0.06	75991470	4712	22.78	16100	16220	15990	20800	11200	16000	16127.22	2.72	0	668	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1459	-3.01	2.12	12	0.05	-5312.00	7553.00	41695	20230411	-61.60	12410	20231026	29.01	17500	-8.51	20240102	15830	1.14	20240108	47450	-66.26	20230411	12410	29.01	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
77	20240109	091059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16110	110	2	0.69	5382020	334	1.61	16100	16130	16100	20800	11200	16000	16113.83	2.72	0	-257	16420	16210	16020	15810	15620	16115	15715	46	4800	500	10560	10	1	9112502	1468	-3.03	2.13	12	0.00	-5312.00	7553.00	41695	20230411	-61.36	12410	20231026	29.81	17500	-7.94	20240102	15830	1.77	20240108	47450	-66.05	20230411	12410	29.81	20231026	0.06	N	311690	500	45 억	247506	N	N	N	N
78	20240108	161056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16000	-310	5	-1.90	329682760	20663	75.04	16230	16230	15830	21200	11420	16310	15954.74	2.71	0	665	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1458	-3.01	2.12	12	0.23	-5312.00	7553.00	41695	20230411	-61.63	12410	20231026	28.93	17500	-8.57	20240102	15830	1.07	20240108	47450	-66.28	20230411	12410	28.93	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
79	20240108	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15940	-370	5	-2.27	325477350	20400	74.08	16230	16230	15830	21200	11420	16310	15954.46	2.71	0	673	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1453	-3.00	2.11	12	0.22	-5312.00	7553.00	41695	20230411	-61.77	12410	20231026	28.44	17500	-8.91	20240102	15830	0.69	20240108	47450	-66.41	20230411	12410	28.44	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
80	20240108	141057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15980	-330	5	-2.02	317874670	19923	72.35	16230	16230	15830	21200	11420	16310	15954.84	2.71	0	726	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1456	-3.01	2.12	12	0.22	-5312.00	7553.00	41695	20230411	-61.67	12410	20231026	28.77	17500	-8.69	20240102	15830	0.95	20240108	47450	-66.32	20230411	12410	28.77	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
81	20240108	131057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15910	-400	5	-2.45	300715280	18845	68.44	16230	16230	15830	21200	11420	16310	15956.96	2.71	0	474	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1450	-3.00	2.11	12	0.21	-5312.00	7553.00	41695	20230411	-61.84	12410	20231026	28.20	17500	-9.09	20240102	15830	0.51	20240108	47450	-66.47	20230411	12410	28.20	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
82	20240108	121057	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15850	-460	5	-2.82	285932840	17916	65.06	16230	16230	15830	21200	11420	16310	15959.28	2.71	0	607	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1444	-2.98	2.10	12	0.20	-5312.00	7553.00	41695	20230411	-61.99	12410	20231026	27.72	17500	-9.43	20240102	15830	0.13	20240108	47450	-66.60	20230411	12410	27.72	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
83	20240108	111058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16050	-260	5	-1.59	248194970	15548	56.46	16230	16230	15830	21200	11420	16310	15962.74	2.71	0	387	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1463	-3.02	2.12	12	0.17	-5312.00	7553.00	41695	20230411	-61.51	12410	20231026	29.33	17500	-8.29	20240102	15830	1.39	20240108	47450	-66.17	20230411	12410	29.33	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
84	20240108	101058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15990	-320	5	-1.96	198110510	12420	45.10	16230	16230	15830	21200	11420	16310	15950.41	2.71	0	-839	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1457	-3.01	2.12	12	0.14	-5312.00	7553.00	41695	20230411	-61.65	12410	20231026	28.85	17500	-8.63	20240102	15830	1.01	20240108	47450	-66.30	20230411	12410	28.85	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
85	20240108	091055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	15960	-350	5	-2.15	78497810	4911	17.83	16230	16230	15900	21200	11420	16310	15982.88	2.71	0	-836	17343	16826	16533	16016	15723	16680	15870	46	4890	500	10760	10	1	9112502	1454	-3.00	2.11	12	0.05	-5312.00	7553.00	41695	20230411	-61.72	12410	20231026	28.61	17500	-8.80	20240102	15900	0.38	20240108	47450	-66.36	20230411	12410	28.61	20231026	0.06	N	311690	500	45 억	246546	N	N	N	N
86	20240105	161055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16310	-200	5	-1.21	455082110	27511	69.12	16510	17050	16240	21450	11560	16510	16541.87	2.73	0	-2841	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1486	-3.07	2.16	12	0.30	-5312.00	7553.00	41695	20230411	-60.88	12410	20231026	31.43	17500	-6.80	20240102	16130	1.12	20240102	47450	-65.63	20230411	12410	31.43	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
87	20240105	151056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16280	-230	5	-1.39	447950560	27073	68.02	16510	17050	16240	21450	11560	16510	16546.03	2.73	0	-2799	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1484	-3.06	2.16	12	0.30	-5312.00	7553.00	41695	20230411	-60.95	12410	20231026	31.18	17500	-6.97	20240102	16130	0.93	20240102	47450	-65.69	20230411	12410	31.18	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
88	20240105	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16380	-130	5	-0.79	354060600	21314	53.55	16510	17050	16330	21450	11560	16510	16611.64	2.73	0	-1692	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1493	-3.08	2.17	12	0.23	-5312.00	7553.00	41695	20230411	-60.71	12410	20231026	31.99	17500	-6.40	20240102	16130	1.55	20240102	47450	-65.48	20230411	12410	31.99	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
89	20240105	131055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16390	-120	5	-0.73	322757980	19401	48.74	16510	17050	16390	21450	11560	16510	16636.15	2.73	0	-432	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1494	-3.09	2.17	12	0.21	-5312.00	7553.00	41695	20230411	-60.69	12410	20231026	32.07	17500	-6.34	20240102	16130	1.61	20240102	47450	-65.46	20230411	12410	32.07	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
90	20240105	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16500	-10	5	-0.06	284338820	17065	42.87	16510	17050	16410	21450	11560	16510	16662.10	2.73	0	1334	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1504	-3.11	2.18	12	0.19	-5312.00	7553.00	41695	20230411	-60.43	12410	20231026	32.96	17500	-5.71	20240102	16130	2.29	20240102	47450	-65.23	20230411	12410	32.96	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
91	20240105	111053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16610	100	2	0.61	242629240	14543	36.54	16510	17050	16410	21450	11560	16510	16683.58	2.73	0	2121	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1514	-3.13	2.20	12	0.16	-5312.00	7553.00	41695	20230411	-60.16	12410	20231026	33.84	17500	-5.09	20240102	16130	2.98	20240102	47450	-64.99	20230411	12410	33.84	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
92	20240105	101056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16650	140	2	0.85	151606130	9051	22.74	16510	17050	16410	21450	11560	16510	16750.21	2.73	0	1282	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1517	-3.13	2.20	12	0.10	-5312.00	7553.00	41695	20230411	-60.07	12410	20231026	34.17	17500	-4.86	20240102	16130	3.22	20240102	47450	-64.91	20230411	12410	34.17	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
93	20240105	091053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16600	90	2	0.55	20551730	1245	3.13	16510	16600	16410	21450	11560	16510	16507.41	2.73	0	932	17456	16982	16706	16232	15956	16845	16095	46	4940	500	10890	10	1	9112502	1513	-3.12	2.20	12	0.01	-5312.00	7553.00	41695	20230411	-60.19	12410	20231026	33.76	17500	-5.14	20240102	16130	2.91	20240102	47450	-65.02	20230411	12410	33.76	20231026	0.06	N	311690	500	45 억	249223	N	N	N	N
94	20240104	161050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	-730	5	-4.23	662938440	39794	79.43	17180	17180	16430	22400	12070	17240	16659.24	2.85	0	-10092	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1504	-3.11	2.19	12	0.44	-5312.00	7553.00	41695	20230411	-60.40	12410	20231026	33.04	17500	-5.66	20240102	16130	2.36	20240102	47450	-65.21	20230411	12410	33.04	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
95	20240104	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	-730	5	-4.23	643324550	38606	77.06	17180	17180	16430	22400	12070	17240	16663.83	2.85	0	-9956	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1504	-3.11	2.19	12	0.42	-5312.00	7553.00	41695	20230411	-60.40	12410	20231026	33.04	17500	-5.66	20240102	16130	2.36	20240102	47450	-65.21	20230411	12410	33.04	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
96	20240104	141053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16590	-650	5	-3.77	604977100	36289	72.43	17180	17180	16430	22400	12070	17240	16671.07	2.85	0	-8526	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1512	-3.12	2.20	12	0.40	-5312.00	7553.00	41695	20230411	-60.21	12410	20231026	33.68	17500	-5.20	20240102	16130	2.85	20240102	47450	-65.04	20230411	12410	33.68	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
97	20240104	131052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16490	-750	5	-4.35	481787820	28834	57.55	17180	17180	16430	22400	12070	17240	16709.00	2.85	0	-8543	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1503	-3.10	2.18	12	0.32	-5312.00	7553.00	41695	20230411	-60.45	12410	20231026	32.88	17500	-5.77	20240102	16130	2.23	20240102	47450	-65.25	20230411	12410	32.88	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
98	20240104	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16510	-730	5	-4.23	444165390	26550	52.99	17180	17180	16500	22400	12070	17240	16729.37	2.85	0	-8105	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1504	-3.11	2.19	12	0.29	-5312.00	7553.00	41695	20230411	-60.40	12410	20231026	33.04	17500	-5.66	20240102	16130	2.36	20240102	47450	-65.21	20230411	12410	33.04	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
99	20240104	111049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16560	-680	5	-3.94	367634590	21925	43.76	17180	17180	16530	22400	12070	17240	16767.80	2.85	0	-7345	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1509	-3.12	2.19	12	0.24	-5312.00	7553.00	41695	20230411	-60.28	12410	20231026	33.44	17500	-5.37	20240102	16130	2.67	20240102	47450	-65.10	20230411	12410	33.44	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
100	20240104	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16810	-430	5	-2.49	242236930	14397	28.74	17180	17180	16680	22400	12070	17240	16825.49	2.85	0	-5425	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1532	-3.16	2.23	12	0.16	-5312.00	7553.00	41695	20230411	-59.68	12410	20231026	35.46	17500	-3.94	20240102	16130	4.22	20240102	47450	-64.57	20230411	12410	35.46	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
101	20240104	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16890	-350	5	-2.03	48806640	2880	5.75	17180	17180	16890	22400	12070	17240	16946.65	2.85	0	-1502	17806	17522	17196	16912	16586	17360	16750	46	5160	500	11370	10	1	9112502	1539	-3.18	2.24	12	0.03	-5312.00	7553.00	41695	20230411	-59.49	12410	20231026	36.10	17500	-3.49	20240102	16130	4.71	20240102	47450	-64.40	20230411	12410	36.10	20231026	0.06	N	311690	500	45 억	259266	N	N	N	N
102	20240103	161048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17240	-260	5	-1.49	857017340	50060	45.36	17480	17480	16870	22750	12250	17500	17119.65	2.93	0	-7491	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1571	-3.25	2.28	12	0.55	-5312.00	7553.00	41695	20230411	-58.65	12410	20231026	38.92	17500	-1.49	20240102	16130	6.88	20240102	47450	-63.67	20230411	12410	38.92	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
103	20240103	151045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	-350	5	-2.00	815848040	47661	43.19	17480	17480	16870	22750	12250	17500	17117.73	2.93	0	-7269	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1563	-3.23	2.27	12	0.52	-5312.00	7553.00	41695	20230411	-58.87	12410	20231026	38.20	17500	-2.00	20240102	16130	6.32	20240102	47450	-63.86	20230411	12410	38.20	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
104	20240103	141044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17200	-300	5	-1.71	738268390	43148	39.10	17480	17480	16870	22750	12250	17500	17110.14	2.93	0	-5903	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1567	-3.24	2.28	12	0.47	-5312.00	7553.00	41695	20230411	-58.75	12410	20231026	38.60	17500	-1.71	20240102	16130	6.63	20240102	47450	-63.75	20230411	12410	38.60	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
105	20240103	131046	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17150	-350	5	-2.00	631402950	36957	33.49	17480	17480	16870	22750	12250	17500	17084.80	2.93	0	-6548	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1563	-3.23	2.27	12	0.41	-5312.00	7553.00	41695	20230411	-58.87	12410	20231026	38.20	17500	-2.00	20240102	16130	6.32	20240102	47450	-63.86	20230411	12410	38.20	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
106	20240103	121050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	-380	5	-2.17	593205070	34722	31.46	17480	17480	16870	22750	12250	17500	17084.42	2.93	0	-6029	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1560	-3.22	2.27	12	0.38	-5312.00	7553.00	41695	20230411	-58.94	12410	20231026	37.95	17500	-2.17	20240102	16130	6.14	20240102	47450	-63.92	20230411	12410	37.95	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
107	20240103	111045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17120	-380	5	-2.17	489450320	28641	25.95	17480	17480	16870	22750	12250	17500	17089.15	2.93	0	-4567	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1560	-3.22	2.27	12	0.31	-5312.00	7553.00	41695	20230411	-58.94	12410	20231026	37.95	17500	-2.17	20240102	16130	6.14	20240102	47450	-63.92	20230411	12410	37.95	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
108	20240103	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16910	-590	5	-3.37	370572680	21710	19.67	17480	17480	16870	22750	12250	17500	17069.22	2.93	0	-4114	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1541	-3.18	2.24	12	0.24	-5312.00	7553.00	41695	20230411	-59.44	12410	20231026	36.26	17500	-3.37	20240102	16130	4.84	20240102	47450	-64.36	20230411	12410	36.26	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
109	20240103	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17340	-160	5	-0.91	106247350	6166	5.59	17480	17480	17100	22750	12250	17500	17231.16	2.93	0	-684	18413	17956	17043	16586	15673	18185	16815	46	5250	500	11550	10	1	9112502	1580	-3.26	2.30	12	0.07	-5312.00	7553.00	41695	20230411	-58.41	12410	20231026	39.73	17500	-0.91	20240102	16130	7.50	20240102	47450	-63.46	20230411	12410	39.73	20231026	0.04	N	311690	500	45 억	267353	N	N	N	N
110	20240102	161042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	1360	2	8.43	1886645770	110146	327.93	16140	17500	16130	20950	11300	16140	17127.63	2.78	0	13521	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1595	-3.29	2.32	12	1.21	-5312.00	7553.00	41695	20230411	-58.03	12410	20231026	41.02	17500	0.00	20240102	16130	8.49	20240102	47450	-63.12	20230411	12410	41.02	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N
111	20240102	151042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17440	1300	2	8.05	1834423460	107159	319.04	16140	17500	16130	20950	11300	16140	17118.71	2.78	0	13492	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1589	-3.28	2.31	12	1.18	-5312.00	7553.00	41695	20230411	-58.17	12410	20231026	40.53	17500	-0.34	20240102	16130	8.12	20240102	47450	-63.25	20230411	12410	40.53	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N
112	20240102	141043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17500	1360	2	8.43	1586093940	92935	276.69	16140	17500	16130	20950	11300	16140	17066.70	2.78	0	13901	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1595	-3.29	2.32	12	1.02	-5312.00	7553.00	41695	20230411	-58.03	12410	20231026	41.02	17500	0.00	20240102	16130	8.49	20240102	47450	-63.12	20230411	12410	41.02	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N
113	20240102	131036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17310	1170	2	7.25	1192836510	70249	209.15	16140	17400	16130	20950	11300	16140	16980.12	2.78	0	14801	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1577	-3.26	2.29	12	0.77	-5312.00	7553.00	41695	20230411	-58.48	12410	20231026	39.48	17400	-0.52	20240102	16130	7.32	20240102	47450	-63.52	20230411	12410	39.48	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N
114	20240102	121036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	17180	1040	2	6.44	981499580	58018	172.73	16140	17320	16130	20950	11300	16140	16917.16	2.78	0	11609	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1566	-3.23	2.27	12	0.64	-5312.00	7553.00	41695	20230411	-58.80	12410	20231026	38.44	17320	-0.81	20240102	16130	6.51	20240102	47450	-63.79	20230411	12410	38.44	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N
115	20240102	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16950	810	2	5.02	736790320	43670	130.02	16140	17320	16130	20950	11300	16140	16871.77	2.78	0	2506	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1545	-3.19	2.24	12	0.48	-5312.00	7553.00	41695	20230411	-59.35	12410	20231026	36.58	17320	-2.14	20240102	16130	5.08	20240102	47450	-64.28	20230411	12410	36.58	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N
116	20240102	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16810	670	2	4.15	206313980	12477	37.15	16140	16990	16130	20950	11300	16140	16535.54	2.78	0	-2044	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1532	-3.16	2.23	12	0.14	-5312.00	7553.00	41695	20230411	-59.68	12410	20231026	35.46	16990	-1.06	20240102	16130	4.22	20240102	47450	-64.57	20230411	12410	35.46	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N
117	20240102	091013	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	16140	0	3	0.00	0	0	0.00	0	0	0	20950	11300	16140	0.00	2.78	0	0	16673	16406	15903	15636	15133	16540	15770	46	4810	500	10650	10	1	9112502	1471	-3.04	2.14	12	0.00	-5312.00	7553.00	41695	20230411	-61.29	12410	20231026	30.06	0	0.00	0	0	0.00	0	47450	-65.99	20230411	12410	30.06	20231026	0.04	N	311690	500	45 억	253391	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History