KissMeData/037440/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

68 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	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	20241031	160504	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4745	-70	5	-1.45	1103130265	234183	5.99	4720	4790	4640	6250	3375	4815	4710.53	2.66	59253	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	661	10.69	0.83	12	1.68	444.00	5724.00	10560	20231025	-55.07	4400	20241025	7.84	7980	-40.54	20240110	4400	7.84	20241025	9420	-49.63	20231128	4400	7.84	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
3	20241031	150509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4770	-45	5	-0.93	1041572230	221243	5.66	4720	4790	4640	6250	3375	4815	4707.82	2.66	58228	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	664	10.74	0.83	12	1.59	444.00	5724.00	10560	20231025	-54.83	4400	20241025	8.41	7980	-40.23	20240110	4400	8.41	20241025	9420	-49.36	20231128	4400	8.41	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
4	20241031	140509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-50	5	-1.04	979079815	208145	5.33	4720	4790	4640	6250	3375	4815	4703.83	2.66	54751	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	663	10.73	0.83	12	1.50	444.00	5724.00	10560	20231025	-54.88	4400	20241025	8.30	7980	-40.29	20240110	4400	8.30	20241025	9420	-49.42	20231128	4400	8.30	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
5	20241031	130507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4775	-40	5	-0.83	913244785	194348	4.97	4720	4790	4640	6250	3375	4815	4699.02	2.66	48721	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	665	10.75	0.83	12	1.40	444.00	5724.00	10560	20231025	-54.78	4400	20241025	8.52	7980	-40.16	20240110	4400	8.52	20241025	9420	-49.31	20231128	4400	8.52	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
6	20241031	120507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4720	-95	5	-1.97	860378185	183208	4.69	4720	4790	4640	6250	3375	4815	4696.18	2.66	43499	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	657	10.63	0.82	12	1.32	444.00	5724.00	10560	20231025	-55.30	4400	20241025	7.27	7980	-40.85	20240110	4400	7.27	20241025	9420	-49.89	20231128	4400	7.27	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
7	20241031	110509	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	-50	5	-1.04	745925105	159082	4.07	4720	4765	4640	6250	3375	4815	4688.93	2.66	40955	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	663	10.73	0.83	12	1.14	444.00	5724.00	10560	20231025	-54.88	4400	20241025	8.30	7980	-40.29	20240110	4400	8.30	20241025	9420	-49.42	20231128	4400	8.30	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
8	20241031	100508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4710	-105	5	-2.18	602806775	128778	3.30	4720	4755	4640	6250	3375	4815	4680.98	2.66	26545	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	656	10.61	0.82	12	0.92	444.00	5724.00	10560	20231025	-55.40	4400	20241025	7.05	7980	-40.98	20240110	4400	7.05	20241025	9420	-50.00	20231128	4400	7.05	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
9	20241031	090507	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4645	-170	5	-3.53	327328570	69832	1.79	4720	4725	4645	6250	3375	4815	4687.37	2.66	12529	5755	5285	4920	4450	4085	5520	4685	70	1435	500	2980	5	1	13922475	647	10.46	0.81	12	0.50	444.00	5724.00	10560	20231025	-56.01	4400	20241025	5.57	7980	-41.79	20240110	4400	5.57	20241025	9420	-50.69	20231128	4400	5.57	20241025	4.18	N	037440	500	69 억	370814	N	N	N	N
10	20241030	160505	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	235	2	5.13	19761047235	3886884	6806.32	4570	5390	4555	5950	3210	4580	5084.09	3.22	-74739	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	5	1	13922475	670	10.84	0.84	12	27.92	444.00	5724.00	10560	20231025	-54.40	4400	20241025	9.43	7980	-39.66	20240110	4400	9.43	20241025	9420	-48.89	20231128	4400	9.43	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
11	20241030	150517	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	250	2	5.46	19348744645	3801273	6656.40	4570	5390	4555	5950	3210	4580	5090.07	3.22	-82577	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	5	1	13922475	672	10.88	0.84	12	27.30	444.00	5724.00	10560	20231025	-54.26	4400	20241025	9.77	7980	-39.47	20240110	4400	9.77	20241025	9420	-48.73	20231128	4400	9.77	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
12	20241030	140510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	350	2	7.64	18051692400	3533867	6188.15	4570	5390	4555	5950	3210	4580	5108.20	3.22	-127771	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	5	1	13922475	686	11.10	0.86	12	25.38	444.00	5724.00	10560	20231025	-53.31	4400	20241025	12.05	7980	-38.22	20240110	4400	12.05	20241025	9420	-47.66	20231128	4400	12.05	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
13	20241030	130510	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	510	2	11.14	5156305990	1031631	1806.49	4570	5240	4555	5950	3210	4580	4998.21	3.22	-134964	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	10	1	13922475	709	11.46	0.89	12	7.41	444.00	5724.00	10560	20231025	-51.80	4400	20241025	15.68	7980	-36.22	20240110	4400	15.68	20241025	9420	-45.97	20231128	4400	15.68	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
14	20241030	120515	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4765	185	2	4.04	493915840	104733	183.40	4570	4805	4555	5950	3210	4580	4715.95	3.22	85	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	5	1	13922475	663	10.73	0.83	12	0.75	444.00	5724.00	10560	20231025	-54.88	4400	20241025	8.30	7980	-40.29	20240110	4400	8.30	20241025	9420	-49.42	20231128	4400	8.30	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
15	20241030	110508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	210	2	4.59	344566375	73424	128.57	4570	4805	4555	5950	3210	4580	4692.83	3.22	9258	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	5	1	13922475	667	10.79	0.84	12	0.53	444.00	5724.00	10560	20231025	-54.64	4400	20241025	8.86	7980	-39.97	20240110	4400	8.86	20241025	9420	-49.15	20231128	4400	8.86	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
16	20241030	100506	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4670	90	2	1.97	152905325	32819	57.47	4570	4710	4555	5950	3210	4580	4659.05	3.22	4637	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	5	1	13922475	650	10.52	0.82	12	0.24	444.00	5724.00	10560	20231025	-55.78	4400	20241025	6.14	7980	-41.48	20240110	4400	6.14	20241025	9420	-50.42	20231128	4400	6.14	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
17	20241030	090508	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4575	-5	5	-0.11	3515595	768	1.34	4570	4595	4570	5950	3210	4580	4577.60	3.22	282	4700	4640	4520	4460	4340	4670	4490	70	1370	500	2830	5	1	13922475	637	10.30	0.80	12	0.01	444.00	5724.00	10560	20231025	-56.68	4400	20241025	3.98	7980	-42.67	20240110	4400	3.98	20241025	9420	-51.43	20231128	4400	3.98	20241025	4.27	N	037440	500	69 억	447893	N	N	N	N
18	20241029	160452	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4580	20	2	0.44	258010215	57089	97.68	4540	4580	4400	5920	3195	4560	4519.37	3.23	-1645	4620	4590	4550	4520	4480	4605	4535	70	1360	500	2820	5	1	13922475	638	10.32	0.80	12	0.41	444.00	5724.00	10560	20231025	-56.63	4400	20241029	4.09	7980	-42.61	20240110	4400	4.09	20241029	9420	-51.38	20231128	4400	4.09	20241029	4.33	N	037440	500	69 억	449632	N	N	N	N
19	20241029	150501	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4565	5	2	0.11	242057095	53601	91.71	4540	4575	4400	5920	3195	4560	4515.84	3.23	-2463	4620	4590	4550	4520	4480	4605	4535	70	1360	500	2820	5	1	13922475	636	10.28	0.80	12	0.38	444.00	5724.00	10560	20231025	-56.77	4400	20241029	3.75	7980	-42.79	20240110	4400	3.75	20241029	9420	-51.54	20231128	4400	3.75	20241029	4.33	N	037440	500	69 억	449632	N	N	N	N
20	20241029	140448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	-10	5	-0.22	216604465	48016	82.16	4540	4575	4400	5920	3195	4560	4511.00	3.23	-6421	4620	4590	4550	4520	4480	4605	4535	70	1360	500	2820	5	1	13922475	633	10.25	0.79	12	0.34	444.00	5724.00	10560	20231025	-56.91	4400	20241029	3.41	7980	-42.98	20240110	4400	3.41	20241029	9420	-51.70	20231128	4400	3.41	20241029	4.33	N	037440	500	69 억	449632	N	N	N	N
21	20241029	130455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4540	-20	5	-0.44	209375825	46425	79.43	4540	4575	4400	5920	3195	4560	4509.89	3.23	-7478	4620	4590	4550	4520	4480	4605	4535	70	1360	500	2820	5	1	13922475	632	10.23	0.79	12	0.33	444.00	5724.00	10560	20231025	-57.01	4400	20241029	3.18	7980	-43.11	20240110	4400	3.18	20241029	9420	-51.80	20231128	4400	3.18	20241029	4.33	N	037440	500	69 억	449632	N	N	N	N
22	20241029	120457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4540	-20	5	-0.44	182107335	40415	69.15	4540	4575	4400	5920	3195	4560	4505.82	3.23	-10762	4620	4590	4550	4520	4480	4605	4535	70	1360	500	2820	5	1	13922475	632	10.23	0.79	12	0.29	444.00	5724.00	10560	20231025	-57.01	4400	20241029	3.18	7980	-43.11	20240110	4400	3.18	20241029	9420	-51.80	20231128	4400	3.18	20241029	4.33	N	037440	500	69 억	449632	N	N	N	N
23	20241029	110507	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4500	-60	5	-1.32	159831375	35472	60.69	4540	4575	4400	5920	3195	4560	4505.72	3.23	-13281	4620	4590	4550	4520	4480	4605	4535	70	1360	500	2820	5	1	13922475	627	10.14	0.79	12	0.25	444.00	5724.00	10560	20231025	-57.39	4400	20241029	2.27	7980	-43.61	20240110	4400	2.27	20241029	9420	-52.23	20231128	4400	2.27	20241029	4.33	N	037440	500	69 억	449632	N	N	N	N
24	20241029	100456	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4530	-30	5	-0.66	74503765	16453	28.15	4540	4575	4510	5920	3195	4560	4528.12	3.23	-7335	4620	4590	4550	4520	4480	4605	4535	70	1360	500	2820	5	1	13922475	631	10.20	0.79	12	0.12	444.00	5724.00	10560	20231025	-57.10	4400	20241025	2.95	7980	-43.23	20240110	4400	2.95	20241025	9420	-51.91	20231128	4400	2.95	20241025	4.33	N	037440	500	69 억	449632	N	N	N	N
25	20241028	160451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4560	30	2	0.66	262845850	57951	71.70	4530	4580	4510	5880	3175	4530	4535.65	3.14	13165	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	635	10.27	0.80	12	0.42	444.00	5724.00	10560	20231025	-56.82	4400	20241025	3.64	7980	-42.86	20240110	4400	3.64	20241025	9420	-51.59	20231128	4400	3.64	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
26	20241028	150453	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	20	2	0.44	257949920	56877	70.38	4530	4580	4510	5880	3175	4530	4535.23	3.14	12959	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	633	10.25	0.79	12	0.41	444.00	5724.00	10560	20231025	-56.91	4400	20241025	3.41	7980	-42.98	20240110	4400	3.41	20241025	9420	-51.70	20231128	4400	3.41	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
27	20241028	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4550	20	2	0.44	236048170	52063	64.42	4530	4580	4510	5880	3175	4530	4533.90	3.14	9861	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	633	10.25	0.79	12	0.37	444.00	5724.00	10560	20231025	-56.91	4400	20241025	3.41	7980	-42.98	20240110	4400	3.41	20241025	9420	-51.70	20231128	4400	3.41	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
28	20241028	130452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4545	15	2	0.33	221376230	48838	60.43	4530	4580	4510	5880	3175	4530	4532.87	3.14	7626	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	633	10.24	0.79	12	0.35	444.00	5724.00	10560	20231025	-56.96	4400	20241025	3.30	7980	-43.05	20240110	4400	3.30	20241025	9420	-51.75	20231128	4400	3.30	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
29	20241028	120454	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	5	2	0.11	178306345	39378	48.72	4530	4550	4510	5880	3175	4530	4528.07	3.14	3593	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	631	10.21	0.79	12	0.28	444.00	5724.00	10560	20231025	-57.05	4400	20241025	3.07	7980	-43.17	20240110	4400	3.07	20241025	9420	-51.86	20231128	4400	3.07	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
30	20241028	110416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4520	-10	5	-0.22	139666470	30845	38.17	4530	4550	4510	5880	3175	4530	4528.01	3.14	2542	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	629	10.18	0.79	12	0.22	444.00	5724.00	10560	20231025	-57.20	4400	20241025	2.73	7980	-43.36	20240110	4400	2.73	20241025	9420	-52.02	20231128	4400	2.73	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
31	20241028	100450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4525	-5	5	-0.11	95240040	21014	26.00	4530	4550	4520	5880	3175	4530	4532.22	3.14	5044	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	630	10.19	0.79	12	0.15	444.00	5724.00	10560	20231025	-57.15	4400	20241025	2.84	7980	-43.30	20240110	4400	2.84	20241025	9420	-51.96	20231128	4400	2.84	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
32	20241028	090451	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4535	5	2	0.11	42505120	9380	11.61	4530	4550	4530	5880	3175	4530	4531.47	3.14	-519	4616	4572	4486	4442	4356	4595	4465	70	1350	500	2800	5	1	13922475	631	10.21	0.79	12	0.07	444.00	5724.00	10560	20231025	-57.05	4400	20241025	3.07	7980	-43.17	20240110	4400	3.07	20241025	9420	-51.86	20231128	4400	3.07	20241025	4.34	N	037440	500	69 억	436490	N	N	N	N
33	20241025	160450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4530	25	2	0.55	355276415	79775	71.99	4480	4530	4400	5850	3155	4505	4453.36	3.05	12612	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	631	10.20	0.79	12	0.57	444.00	5724.00	10560	20231025	-57.10	4400	20241025	2.95	7980	-43.23	20240110	4400	2.95	20241025	10560	-57.10	20231025	4400	2.95	20241025	4.35	N	037440	500	69 억	424000	N	N	N	N
34	20241025	150454	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4500	-5	5	-0.11	324150030	72889	65.78	4480	4525	4400	5850	3155	4505	4447.17	3.05	13330	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	627	10.14	0.79	12	0.52	444.00	5724.00	10560	20231025	-57.39	4400	20241025	2.27	7980	-43.61	20240110	4400	2.27	20241025	10560	-57.39	20231025	4400	2.27	20241025	4.35	N	037440	500	69 억	424000	N	N	N	N
35	20241025	140453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4460	-45	5	-1.00	255280730	57473	51.86	4480	4525	4400	5850	3155	4505	4441.75	3.05	6099	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	621	10.05	0.78	12	0.41	444.00	5724.00	10560	20231025	-57.77	4400	20241025	1.36	7980	-44.11	20240110	4400	1.36	20241025	10560	-57.77	20231025	4400	1.36	20241025	4.35	N	037440	500	69 억	424000	N	N	N	N
36	20241025	130455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4455	-50	5	-1.11	231977665	52254	47.16	4480	4525	4400	5850	3155	4505	4439.42	3.05	7202	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	620	10.03	0.78	12	0.38	444.00	5724.00	10560	20231025	-57.81	4400	20241025	1.25	7980	-44.17	20240110	4400	1.25	20241025	10560	-57.81	20231025	4400	1.25	20241025	4.35	N	037440	500	69 억	424000	N	N	N	N
37	20241025	120455	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4450	-55	5	-1.22	195458330	44074	39.77	4480	4525	4400	5850	3155	4505	4434.78	3.05	5397	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	620	10.02	0.78	12	0.32	444.00	5724.00	10560	20231025	-57.86	4400	20241025	1.14	7980	-44.24	20240110	4400	1.14	20241025	10560	-57.86	20231025	4400	1.14	20241025	4.35	N	037440	500	69 억	424000	N	N	N	N
38	20241025	110451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4430	-75	5	-1.66	161680440	36446	32.89	4480	4525	4400	5850	3155	4505	4436.16	3.05	3455	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	617	9.98	0.77	12	0.26	444.00	5724.00	10560	20231025	-58.05	4400	20241025	0.68	7980	-44.49	20240110	4400	0.68	20241025	10560	-58.05	20231025	4400	0.68	20241025	4.35	N	037440	500	69 억	424000	N	N	N	N
39	20241025	100453	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4465	-40	5	-0.89	59775140	13370	12.07	4480	4525	4440	5850	3155	4505	4470.84	3.05	-5175	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	622	10.06	0.78	12	0.10	444.00	5724.00	10560	20231025	-57.72	4440	20241025	0.56	7980	-44.05	20240110	4440	0.56	20241025	10560	-57.72	20231025	4440	0.56	20241025	4.35	N	037440	500	69 억	424000	N	N	N	N
40	20241025	090452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4520	15	2	0.33	4219055	941	0.85	4480	4525	4480	5850	3155	4505	4483.59	3.05	38	4818	4661	4563	4406	4308	4612	4357	70	1345	500	2790	5	1	13922475	629	10.18	0.79	12	0.01	444.00	5724.00	10560	20231025	-57.20	4465	20241024	1.23	7980	-43.36	20240110	4465	1.23	20241024	10560	-57.20	20231025	4465	1.23	20241024	4.35	N	037440	500	69 억	424000	N	N	N	N
41	20241024	160444	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4505	-150	5	-3.22	501823035	110091	99.47	4655	4720	4465	6050	3260	4655	4558.32	3.18	-19440	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	627	10.15	0.79	12	0.79	444.00	5724.00	10560	20231025	-57.34	4465	20241024	0.90	7980	-43.55	20240110	4465	0.90	20241024	10560	-57.34	20231025	4465	0.90	20241024	4.40	N	037440	500	69 억	443041	N	N	N	N
42	20241024	150448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4470	-185	5	-3.97	464404870	101754	91.94	4655	4720	4470	6050	3260	4655	4564.00	3.18	-20851	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	622	10.07	0.78	12	0.73	444.00	5724.00	10560	20231025	-57.67	4470	20241024	0.00	7980	-43.98	20240110	4470	0.00	20241024	10560	-57.67	20231025	4470	0.00	20241024	4.40	N	037440	500	69 억	443041	N	N	N	N
43	20241024	140438	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4505	-150	5	-3.22	384026555	83874	75.78	4655	4720	4490	6050	3260	4655	4578.61	3.18	-19092	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	627	10.15	0.79	12	0.60	444.00	5724.00	10560	20231025	-57.34	4490	20241024	0.33	7980	-43.55	20240110	4490	0.33	20241024	10560	-57.34	20231025	4490	0.33	20241024	4.40	N	037440	500	69 억	443041	N	N	N	N
44	20241024	130448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4495	-160	5	-3.44	367074775	80115	72.39	4655	4720	4490	6050	3260	4655	4581.85	3.18	-18809	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	626	10.12	0.79	12	0.58	444.00	5724.00	10560	20231025	-57.43	4490	20241024	0.11	7980	-43.67	20240110	4490	0.11	20241024	10560	-57.43	20231025	4490	0.11	20241024	4.40	N	037440	500	69 억	443041	N	N	N	N
45	20241024	120446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4555	-100	5	-2.15	261619295	56744	51.27	4655	4720	4540	6050	3260	4655	4610.52	3.18	-12292	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	634	10.26	0.80	12	0.41	444.00	5724.00	10560	20231025	-56.87	4540	20241024	0.33	7980	-42.92	20240110	4540	0.33	20241024	10560	-56.87	20231025	4540	0.33	20241024	4.40	N	037440	500	69 억	443041	N	N	N	N
46	20241024	110449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4550	-105	5	-2.26	234608145	50801	45.90	4655	4720	4545	6050	3260	4655	4618.18	3.18	-10013	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	633	10.25	0.79	12	0.36	444.00	5724.00	10560	20231025	-56.91	4545	20241024	0.11	7980	-42.98	20240110	4545	0.11	20241024	10560	-56.91	20231025	4545	0.11	20241024	4.40	N	037440	500	69 억	443041	N	N	N	N
47	20241024	100450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4595	-60	5	-1.29	191060010	41241	37.26	4655	4720	4550	6050	3260	4655	4632.77	3.18	-5721	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	640	10.35	0.80	12	0.30	444.00	5724.00	10560	20231025	-56.49	4550	20241024	0.99	7980	-42.42	20240110	4550	0.99	20241024	10560	-56.49	20231025	4550	0.99	20241024	4.40	N	037440	500	69 억	443041	N	N	N	N
48	20241024	090523	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4695	40	2	0.86	82486495	17635	15.93	4655	4720	4640	6050	3260	4655	4677.43	3.18	-2146	4771	4712	4636	4577	4501	4742	4607	70	1395	500	2880	5	1	13922475	654	10.57	0.82	12	0.13	444.00	5724.00	10560	20231025	-55.54	4560	20241023	2.96	7980	-41.17	20240110	4560	2.96	20241023	10560	-55.54	20231025	4560	2.96	20241023	4.40	N	037440	500	69 억	443041	N	N	N	N
49	20241023	160448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4655	20	2	0.43	510275895	110456	83.35	4580	4695	4560	6020	3245	4635	4619.71	3.01	24561	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	648	10.48	0.81	12	0.79	444.00	5724.00	10560	20231025	-55.92	4560	20241023	2.08	7980	-41.67	20240110	4560	2.08	20241023	10560	-55.92	20231025	4560	2.08	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
50	20241023	150456	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4680	45	2	0.97	490352760	106178	80.12	4580	4695	4560	6020	3245	4635	4618.21	3.01	22611	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	652	10.54	0.82	12	0.76	444.00	5724.00	10560	20231025	-55.68	4560	20241023	2.63	7980	-41.35	20240110	4560	2.63	20241023	10560	-55.68	20231025	4560	2.63	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
51	20241023	140457	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4650	15	2	0.32	427573725	92755	69.99	4580	4660	4560	6020	3245	4635	4609.71	3.01	20895	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	647	10.47	0.81	12	0.67	444.00	5724.00	10560	20231025	-55.97	4560	20241023	1.97	7980	-41.73	20240110	4560	1.97	20241023	10560	-55.97	20231025	4560	1.97	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
52	20241023	130451	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4615	-20	5	-0.43	369059835	80150	60.48	4580	4660	4560	6020	3245	4635	4604.61	3.01	9887	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	643	10.39	0.81	12	0.58	444.00	5724.00	10560	20231025	-56.30	4560	20241023	1.21	7980	-42.17	20240110	4560	1.21	20241023	10560	-56.30	20231025	4560	1.21	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
53	20241023	120448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	0	3	0.00	357552750	77662	58.60	4580	4660	4560	6020	3245	4635	4603.96	3.01	9440	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	645	10.44	0.81	12	0.56	444.00	5724.00	10560	20231025	-56.11	4560	20241023	1.64	7980	-41.92	20240110	4560	1.64	20241023	10560	-56.11	20231025	4560	1.64	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
54	20241023	110447	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4645	10	2	0.22	341985910	74305	56.07	4580	4660	4560	6020	3245	4635	4602.46	3.01	9444	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	647	10.46	0.81	12	0.53	444.00	5724.00	10560	20231025	-56.01	4560	20241023	1.86	7980	-41.79	20240110	4560	1.86	20241023	10560	-56.01	20231025	4560	1.86	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
55	20241023	100448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4595	-40	5	-0.86	254392190	55309	41.74	4580	4650	4560	6020	3245	4635	4599.47	3.01	9348	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	640	10.35	0.80	12	0.40	444.00	5724.00	10560	20231025	-56.49	4560	20241023	0.77	7980	-42.42	20240110	4560	0.77	20241023	10560	-56.49	20231025	4560	0.77	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
56	20241023	090448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	-5	5	-0.11	142165200	30964	23.37	4580	4635	4580	6020	3245	4635	4591.31	3.01	9353	4891	4762	4686	4557	4481	4725	4520	70	1385	500	2870	5	1	13922475	645	10.43	0.81	12	0.22	444.00	5724.00	10560	20231025	-56.16	4580	20241023	1.09	7980	-41.98	20240110	4580	1.09	20241023	10560	-56.16	20231025	4580	1.09	20241023	4.48	N	037440	500	69 억	418859	N	N	N	N
57	20241022	160443	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-155	5	-3.24	614613755	132182	503.22	4745	4815	4610	6220	3355	4790	4649.77	3.05	-5385	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	645	10.44	0.81	12	0.95	444.00	5724.00	10560	20231025	-56.11	4610	20241022	0.54	7980	-41.92	20240110	4610	0.54	20241022	10560	-56.11	20231025	4610	0.54	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
58	20241022	150449	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4620	-170	5	-3.55	577758400	124210	472.87	4745	4815	4610	6220	3355	4790	4651.46	3.05	-4582	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	643	10.41	0.81	12	0.89	444.00	5724.00	10560	20231025	-56.25	4610	20241022	0.22	7980	-42.11	20240110	4610	0.22	20241022	10560	-56.25	20231025	4610	0.22	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
59	20241022	140450	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-155	5	-3.24	510505555	109665	417.50	4745	4815	4620	6220	3355	4790	4655.14	3.05	-260	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	645	10.44	0.81	12	0.79	444.00	5724.00	10560	20231025	-56.11	4620	20241022	0.32	7980	-41.92	20240110	4620	0.32	20241022	10560	-56.11	20231025	4620	0.32	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
60	20241022	130448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-155	5	-3.24	430343025	92368	351.65	4745	4815	4620	6220	3355	4790	4659.01	3.05	1809	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	645	10.44	0.81	12	0.66	444.00	5724.00	10560	20231025	-56.11	4620	20241022	0.32	7980	-41.92	20240110	4620	0.32	20241022	10560	-56.11	20231025	4620	0.32	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
61	20241022	120448	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	-130	5	-2.71	396386650	85063	323.84	4745	4815	4620	6220	3355	4790	4659.92	3.05	2177	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	649	10.50	0.81	12	0.61	444.00	5724.00	10560	20231025	-55.87	4620	20241022	0.87	7980	-41.60	20240110	4620	0.87	20241022	10560	-55.87	20231025	4620	0.87	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
62	20241022	110445	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	-160	5	-3.34	341707805	73276	278.97	4745	4815	4620	6220	3355	4790	4663.30	3.05	-40	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	645	10.43	0.81	12	0.53	444.00	5724.00	10560	20231025	-56.16	4620	20241022	0.22	7980	-41.98	20240110	4620	0.22	20241022	10560	-56.16	20231025	4620	0.22	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
63	20241022	100446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4635	-155	5	-3.24	227377735	48573	184.92	4745	4815	4620	6220	3355	4790	4681.15	3.05	-5362	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	645	10.44	0.81	12	0.35	444.00	5724.00	10560	20231025	-56.11	4620	20241022	0.32	7980	-41.92	20240110	4620	0.32	20241022	10560	-56.11	20231025	4620	0.32	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
64	20241022	090446	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4760	-30	5	-0.63	24484220	5154	19.62	4745	4815	4745	6220	3355	4790	4750.53	3.05	-90	4906	4847	4806	4747	4706	4827	4727	70	1430	500	2960	5	1	13922475	663	10.72	0.83	12	0.04	444.00	5724.00	10560	20231025	-54.92	4745	20241022	0.32	7980	-40.35	20240110	4745	0.32	20241022	10560	-54.92	20231025	4745	0.32	20241022	4.53	N	037440	500	69 억	424236	N	N	N	N
65	20241021	160442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	-10	5	-0.21	125266400	26036	26.86	4800	4865	4765	6240	3360	4800	4811.34	3.02	3143	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	667	10.79	0.84	12	0.19	444.00	5724.00	10560	20231025	-54.64	4750	20240909	0.84	7980	-39.97	20240110	4750	0.84	20240909	10560	-54.64	20231025	4750	0.84	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
66	20241021	150445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4795	-5	5	-0.10	108092695	22449	23.16	4800	4865	4765	6240	3360	4800	4815.04	3.02	3148	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	668	10.80	0.84	12	0.16	444.00	5724.00	10560	20231025	-54.59	4750	20240909	0.95	7980	-39.91	20240110	4750	0.95	20240909	10560	-54.59	20231025	4750	0.95	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
67	20241021	140447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	0	3	0.00	82224330	17052	17.59	4800	4865	4765	6240	3360	4800	4821.99	3.02	1526	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	668	10.81	0.84	12	0.12	444.00	5724.00	10560	20231025	-54.55	4750	20240909	1.05	7980	-39.85	20240110	4750	1.05	20240909	10560	-54.55	20231025	4750	1.05	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
68	20241021	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	25	2	0.52	62496735	12947	13.35	4800	4865	4765	6240	3360	4800	4827.14	3.02	3458	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	672	10.87	0.84	12	0.09	444.00	5724.00	10560	20231025	-54.31	4750	20240909	1.58	7980	-39.54	20240110	4750	1.58	20240909	10560	-54.31	20231025	4750	1.58	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
69	20241021	120446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4845	45	2	0.94	50809075	10527	10.86	4800	4865	4765	6240	3360	4800	4826.57	3.02	3402	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	675	10.91	0.85	12	0.08	444.00	5724.00	10560	20231025	-54.12	4750	20240909	2.00	7980	-39.29	20240110	4750	2.00	20240909	10560	-54.12	20231025	4750	2.00	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
70	20241021	110443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4860	60	2	1.25	47515800	9848	10.16	4800	4865	4765	6240	3360	4800	4824.94	3.02	3457	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	677	10.95	0.85	12	0.07	444.00	5724.00	10560	20231025	-53.98	4750	20240909	2.32	7980	-39.10	20240110	4750	2.32	20240909	10560	-53.98	20231025	4750	2.32	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
71	20241021	100445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	30	2	0.62	30492095	6327	6.53	4800	4845	4765	6240	3360	4800	4819.39	3.02	2600	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	672	10.88	0.84	12	0.05	444.00	5724.00	10560	20231025	-54.26	4750	20240909	1.68	7980	-39.47	20240110	4750	1.68	20240909	10560	-54.26	20231025	4750	1.68	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
72	20241021	090443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	25	2	0.52	2127340	443	0.46	4800	4830	4800	6240	3360	4800	4802.17	3.02	-65	4983	4891	4828	4736	4673	4860	4705	70	1440	500	2970	5	1	13922475	672	10.87	0.84	12	0.00	444.00	5724.00	10560	20231025	-54.31	4750	20240909	1.58	7980	-39.54	20240110	4750	1.58	20240909	10560	-54.31	20231025	4750	1.58	20240909	4.34	N	037440	500	69 억	420876	N	N	N	N
73	20241018	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	-75	5	-1.54	464804240	96172	49.74	4855	4920	4765	6330	3415	4875	4833.24	3.06	-4330	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	668	10.81	0.84	12	0.69	444.00	5724.00	10560	20231025	-54.55	4750	20240909	1.05	7980	-39.85	20240110	4750	1.05	20240909	10560	-54.55	20231025	4750	1.05	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
74	20241018	150452	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	-65	5	-1.33	378560845	78195	40.44	4855	4920	4790	6330	3415	4875	4841.24	3.06	-10711	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	670	10.83	0.84	12	0.56	444.00	5724.00	10560	20231025	-54.45	4750	20240909	1.26	7980	-39.72	20240110	4750	1.26	20240909	10560	-54.45	20231025	4750	1.26	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
75	20241018	140457	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	-60	5	-1.23	307068335	63356	32.77	4855	4920	4795	6330	3415	4875	4846.71	3.06	-14838	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	670	10.84	0.84	12	0.46	444.00	5724.00	10560	20231025	-54.40	4750	20240909	1.37	7980	-39.66	20240110	4750	1.37	20240909	10560	-54.40	20231025	4750	1.37	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
76	20241018	130445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4825	-50	5	-1.03	244804885	50402	26.07	4855	4920	4810	6330	3415	4875	4857.05	3.06	-12048	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	672	10.87	0.84	12	0.36	444.00	5724.00	10560	20231025	-54.31	4750	20240909	1.58	7980	-39.54	20240110	4750	1.58	20240909	10560	-54.31	20231025	4750	1.58	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
77	20241018	120450	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4830	-45	5	-0.92	211585400	43527	22.51	4855	4920	4810	6330	3415	4875	4861.02	3.06	-5791	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	672	10.88	0.84	12	0.31	444.00	5724.00	10560	20231025	-54.26	4750	20240909	1.68	7980	-39.47	20240110	4750	1.68	20240909	10560	-54.26	20231025	4750	1.68	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
78	20241018	110448	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	0	3	0.00	147086210	30257	15.65	4855	4920	4810	6330	3415	4875	4861.23	3.06	315	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	679	10.98	0.85	12	0.22	444.00	5724.00	10560	20231025	-53.84	4750	20240909	2.63	7980	-38.91	20240110	4750	2.63	20240909	10560	-53.84	20231025	4750	2.63	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
79	20241018	100444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4895	20	2	0.41	100141095	20660	10.69	4855	4900	4810	6330	3415	4875	4847.10	3.06	-2214	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	682	11.02	0.86	12	0.15	444.00	5724.00	10560	20231025	-53.65	4750	20240909	3.05	7980	-38.66	20240110	4750	3.05	20240909	10560	-53.65	20231025	4750	3.05	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
80	20241018	090445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	25	2	0.51	8307020	1709	0.88	4855	4900	4855	6330	3415	4875	4860.75	3.06	357	5178	5026	4938	4786	4698	4982	4742	70	1455	500	3020	5	1	13922475	682	11.04	0.86	12	0.01	444.00	5724.00	10560	20231025	-53.60	4750	20240909	3.16	7980	-38.60	20240110	4750	3.16	20240909	10560	-53.60	20231025	4750	3.16	20240909	4.37	N	037440	500	69 억	425379	N	N	N	N
81	20241017	160443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-215	5	-4.22	955303355	192809	401.84	5050	5090	4850	6610	3570	5090	4954.67	3.19	-19562	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	5	1	13922475	679	10.98	0.85	12	1.38	444.00	5724.00	10560	20231025	-53.84	4750	20240909	2.63	7980	-38.91	20240110	4750	2.63	20240909	10560	-53.84	20231025	4750	2.63	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
82	20241017	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4875	-215	5	-4.22	874471915	176222	367.27	5050	5090	4855	6610	3570	5090	4962.33	3.19	-14555	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	5	1	13922475	679	10.98	0.85	12	1.27	444.00	5724.00	10560	20231025	-53.84	4750	20240909	2.63	7980	-38.91	20240110	4750	2.63	20240909	10560	-53.84	20231025	4750	2.63	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
83	20241017	140445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4890	-200	5	-3.93	779569940	156773	326.74	5050	5090	4855	6610	3570	5090	4972.60	3.19	-12145	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	5	1	13922475	681	11.01	0.85	12	1.13	444.00	5724.00	10560	20231025	-53.69	4750	20240909	2.95	7980	-38.72	20240110	4750	2.95	20240909	10560	-53.69	20231025	4750	2.95	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
84	20241017	130443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4955	-135	5	-2.65	670819310	134560	280.44	5050	5090	4855	6610	3570	5090	4985.28	3.19	-2607	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	5	1	13922475	690	11.16	0.87	12	0.97	444.00	5724.00	10560	20231025	-53.08	4750	20240909	4.32	7980	-37.91	20240110	4750	4.32	20240909	10560	-53.08	20231025	4750	4.32	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
85	20241017	120445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4945	-145	5	-2.85	599709535	120163	250.44	5050	5090	4855	6610	3570	5090	4990.80	3.19	-1736	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	5	1	13922475	688	11.14	0.86	12	0.86	444.00	5724.00	10560	20231025	-53.17	4750	20240909	4.11	7980	-38.03	20240110	4750	4.11	20240909	10560	-53.17	20231025	4750	4.11	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
86	20241017	110445	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4995	-95	5	-1.87	335876380	66962	139.56	5050	5090	4975	6610	3570	5090	5015.93	3.19	-3773	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	5	1	13922475	695	11.25	0.87	12	0.48	444.00	5724.00	10560	20231025	-52.70	4750	20240909	5.16	7980	-37.41	20240110	4750	5.16	20240909	10560	-52.70	20231025	4750	5.16	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
87	20241017	100447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-40	5	-0.79	167691170	33263	69.33	5050	5090	5010	6610	3570	5090	5041.37	3.19	-1709	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	10	1	13922475	703	11.37	0.88	12	0.24	444.00	5724.00	10560	20231025	-52.18	4750	20240909	6.32	7980	-36.72	20240110	4750	6.32	20240909	10560	-52.18	20231025	4750	6.32	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
88	20241017	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-20	5	-0.39	13701420	2709	5.65	5050	5070	5050	6610	3570	5090	5057.74	3.19	636	5183	5136	5103	5056	5023	5130	5050	70	1520	500	3150	10	1	13922475	706	11.42	0.89	12	0.02	444.00	5724.00	10560	20231025	-51.99	4750	20240909	6.74	7980	-36.47	20240110	4750	6.74	20240909	10560	-51.99	20231025	4750	6.74	20240909	4.36	N	037440	500	69 억	444720	N	N	N	N
89	20241016	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-20	5	-0.39	215048310	42146	67.31	5090	5150	5070	6640	3580	5110	5102.47	3.23	-4502	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	709	11.46	0.89	12	0.30	444.00	5724.00	10560	20231025	-51.80	4750	20240909	7.16	7980	-36.22	20240110	4750	7.16	20240909	10560	-51.80	20231025	4750	7.16	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
90	20241016	150444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	0	3	0.00	202762320	39731	63.45	5090	5150	5070	6640	3580	5110	5103.38	3.23	-4450	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	711	11.51	0.89	12	0.29	444.00	5724.00	10560	20231025	-51.61	4750	20240909	7.58	7980	-35.96	20240110	4750	7.58	20240909	10560	-51.61	20231025	4750	7.58	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
91	20241016	140443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-10	5	-0.20	191276970	37474	59.85	5090	5150	5070	6640	3580	5110	5104.26	3.23	-3314	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	710	11.49	0.89	12	0.27	444.00	5724.00	10560	20231025	-51.70	4750	20240909	7.37	7980	-36.09	20240110	4750	7.37	20240909	10560	-51.70	20231025	4750	7.37	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
92	20241016	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	40	2	0.78	138772560	27160	43.38	5090	5150	5070	6640	3580	5110	5109.45	3.23	-3681	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	717	11.60	0.90	12	0.20	444.00	5724.00	10560	20231025	-51.23	4750	20240909	8.42	7980	-35.46	20240110	4750	8.42	20240909	10560	-51.23	20231025	4750	8.42	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
93	20241016	120442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	20	2	0.39	110650490	21674	34.61	5090	5140	5070	6640	3580	5110	5105.22	3.23	-3871	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	714	11.55	0.90	12	0.16	444.00	5724.00	10560	20231025	-51.42	4750	20240909	8.00	7980	-35.71	20240110	4750	8.00	20240909	10560	-51.42	20231025	4750	8.00	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
94	20241016	110441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	0	3	0.00	79217570	15536	24.81	5090	5130	5070	6640	3580	5110	5098.97	3.23	-2402	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	711	11.51	0.89	12	0.11	444.00	5724.00	10560	20231025	-51.61	4750	20240909	7.58	7980	-35.96	20240110	4750	7.58	20240909	10560	-51.61	20231025	4750	7.58	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
95	20241016	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	20	2	0.39	68508190	13439	21.46	5090	5130	5070	6640	3580	5110	5097.71	3.23	-2273	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	714	11.55	0.90	12	0.10	444.00	5724.00	10560	20231025	-51.42	4750	20240909	8.00	7980	-35.71	20240110	4750	8.00	20240909	10560	-51.42	20231025	4750	8.00	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
96	20241016	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-20	5	-0.39	9356220	1840	2.94	5090	5100	5070	6640	3580	5110	5084.90	3.23	-841	5216	5162	5116	5062	5016	5190	5090	70	1530	500	3160	10	1	13922475	709	11.46	0.89	12	0.01	444.00	5724.00	10560	20231025	-51.80	4750	20240909	7.16	7980	-36.22	20240110	4750	7.16	20240909	10560	-51.80	20231025	4750	7.16	20240909	4.44	N	037440	500	69 억	449222	N	N	N	N
97	20241015	160439	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	10	2	0.20	319264710	62506	61.52	5100	5170	5070	6630	3570	5100	5107.74	3.15	10848	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	711	11.51	0.89	12	0.45	444.00	5724.00	10560	20231025	-51.61	4750	20240909	7.58	7980	-35.96	20240110	4750	7.58	20240909	10560	-51.61	20231025	4750	7.58	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
98	20241015	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	0	3	0.00	295564630	57853	56.94	5100	5170	5070	6630	3570	5100	5108.89	3.15	8187	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	710	11.49	0.89	12	0.42	444.00	5724.00	10560	20231025	-51.70	4750	20240909	7.37	7980	-36.09	20240110	4750	7.37	20240909	10560	-51.70	20231025	4750	7.37	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
99	20241015	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-10	5	-0.20	228788240	44742	44.03	5100	5170	5070	6630	3570	5100	5113.50	3.15	3568	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	709	11.46	0.89	12	0.32	444.00	5724.00	10560	20231025	-51.80	4750	20240909	7.16	7980	-36.22	20240110	4750	7.16	20240909	10560	-51.80	20231025	4750	7.16	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
100	20241015	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	201765820	39440	38.82	5100	5170	5070	6630	3570	5100	5115.77	3.15	3838	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	713	11.53	0.89	12	0.28	444.00	5724.00	10560	20231025	-51.52	4750	20240909	7.79	7980	-35.84	20240110	4750	7.79	20240909	10560	-51.52	20231025	4750	7.79	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
101	20241015	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	40	2	0.78	161713010	31599	31.10	5100	5170	5070	6630	3570	5100	5117.66	3.15	3876	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	716	11.58	0.90	12	0.23	444.00	5724.00	10560	20231025	-51.33	4750	20240909	8.21	7980	-35.59	20240110	4750	8.21	20240909	10560	-51.33	20231025	4750	8.21	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
102	20241015	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	70	2	1.37	154215570	30143	29.67	5100	5170	5070	6630	3570	5100	5116.13	3.15	3982	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	720	11.64	0.90	12	0.22	444.00	5724.00	10560	20231025	-51.04	4750	20240909	8.84	7980	-35.21	20240110	4750	8.84	20240909	10560	-51.04	20231025	4750	8.84	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
103	20241015	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	101096460	19799	19.49	5100	5140	5070	6630	3570	5100	5106.14	3.15	3040	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	713	11.53	0.89	12	0.14	444.00	5724.00	10560	20231025	-51.52	4750	20240909	7.79	7980	-35.84	20240110	4750	7.79	20240909	10560	-51.52	20231025	4750	7.79	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
104	20241015	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	10	2	0.20	15177120	2974	2.93	5100	5120	5100	6630	3570	5100	5103.27	3.15	1169	5393	5246	5153	5006	4913	5200	4960	70	1530	500	3160	10	1	13922475	711	11.51	0.89	12	0.02	444.00	5724.00	10560	20231025	-51.61	4750	20240909	7.58	7980	-35.96	20240110	4750	7.58	20240909	10560	-51.61	20231025	4750	7.58	20240909	4.54	N	037440	500	69 억	438362	N	N	N	N
105	20241014	160430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-70	5	-1.35	513950340	99832	110.03	5140	5300	5060	6720	3620	5170	5148.18	3.17	-3429	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	710	11.49	0.89	12	0.72	444.00	5724.00	10560	20231025	-51.70	4750	20240909	7.37	7980	-36.09	20240110	4750	7.37	20240909	10560	-51.70	20231025	4750	7.37	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
106	20241014	150437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-60	5	-1.16	484517940	94064	103.67	5140	5300	5060	6720	3620	5170	5150.94	3.17	-3655	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	711	11.51	0.89	12	0.68	444.00	5724.00	10560	20231025	-51.61	4750	20240909	7.58	7980	-35.96	20240110	4750	7.58	20240909	10560	-51.61	20231025	4750	7.58	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
107	20241014	140436	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-80	5	-1.55	418296470	81076	89.36	5140	5300	5060	6720	3620	5170	5159.31	3.17	-5670	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	709	11.46	0.89	12	0.58	444.00	5724.00	10560	20231025	-51.80	4750	20240909	7.16	7980	-36.22	20240110	4750	7.16	20240909	10560	-51.80	20231025	4750	7.16	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
108	20241014	130437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-40	5	-0.77	331054170	63945	70.48	5140	5300	5080	6720	3620	5170	5177.17	3.17	-4632	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	714	11.55	0.90	12	0.46	444.00	5724.00	10560	20231025	-51.42	4750	20240909	8.00	7980	-35.71	20240110	4750	8.00	20240909	10560	-51.42	20231025	4750	8.00	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
109	20241014	120429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-40	5	-0.77	290273360	55957	61.67	5140	5300	5090	6720	3620	5170	5187.44	3.17	-2840	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	714	11.55	0.90	12	0.40	444.00	5724.00	10560	20231025	-51.42	4750	20240909	8.00	7980	-35.71	20240110	4750	8.00	20240909	10560	-51.42	20231025	4750	8.00	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
110	20241014	110433	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	30	2	0.58	207811500	39886	43.96	5140	5300	5130	6720	3620	5170	5210.14	3.17	-3488	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	724	11.71	0.91	12	0.29	444.00	5724.00	10560	20231025	-50.76	4750	20240909	9.47	7980	-34.84	20240110	4750	9.47	20240909	10560	-50.76	20231025	4750	9.47	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
111	20241014	100432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	30	2	0.58	146774810	28185	31.06	5140	5300	5130	6720	3620	5170	5207.55	3.17	-3156	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	724	11.71	0.91	12	0.20	444.00	5724.00	10560	20231025	-50.76	4750	20240909	9.47	7980	-34.84	20240110	4750	9.47	20240909	10560	-50.76	20231025	4750	9.47	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
112	20241014	090435	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	20	2	0.39	4951530	962	1.06	5140	5190	5140	6720	3620	5170	5147.12	3.17	259	5396	5282	5226	5112	5056	5255	5085	70	1550	500	3200	10	1	13922475	723	11.69	0.91	12	0.01	444.00	5724.00	10560	20231025	-50.85	4750	20240909	9.26	7980	-34.96	20240110	4750	9.26	20240909	10560	-50.85	20231025	4750	9.26	20240909	4.53	N	037440	500	69 억	441188	N	N	N	N
113	20241011	160426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-70	5	-1.34	465603940	88675	70.21	5240	5340	5170	6810	3670	5240	5250.72	3.26	-12909	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	720	11.64	0.90	12	0.64	444.00	5724.00	10560	20231025	-51.04	4750	20240909	8.84	7980	-35.21	20240110	4750	8.84	20240909	10560	-51.04	20231025	4750	8.84	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
114	20241011	150431	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5200	-40	5	-0.76	448022920	85281	67.53	5240	5340	5170	6810	3670	5240	5253.49	3.26	-13273	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	724	11.71	0.91	12	0.61	444.00	5724.00	10560	20231025	-50.76	4750	20240909	9.47	7980	-34.84	20240110	4750	9.47	20240909	10560	-50.76	20231025	4750	9.47	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
115	20241011	140432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5230	-10	5	-0.19	384473210	73049	57.84	5240	5340	5210	6810	3670	5240	5263.22	3.26	-12859	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	728	11.78	0.91	12	0.52	444.00	5724.00	10560	20231025	-50.47	4750	20240909	10.11	7980	-34.46	20240110	4750	10.11	20240909	10560	-50.47	20231025	4750	10.11	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
116	20241011	130434	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	10	2	0.19	346880640	65860	52.15	5240	5340	5220	6810	3670	5240	5266.94	3.26	-10295	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	731	11.82	0.92	12	0.47	444.00	5724.00	10560	20231025	-50.28	4750	20240909	10.53	7980	-34.21	20240110	4750	10.53	20240909	10560	-50.28	20231025	4750	10.53	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
117	20241011	120430	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	10	2	0.19	328727540	62397	49.41	5240	5340	5220	6810	3670	5240	5268.32	3.26	-9579	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	731	11.82	0.92	12	0.45	444.00	5724.00	10560	20231025	-50.28	4750	20240909	10.53	7980	-34.21	20240110	4750	10.53	20240909	10560	-50.28	20231025	4750	10.53	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
118	20241011	110429	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	10	2	0.19	309754710	58772	46.54	5240	5340	5220	6810	3670	5240	5270.45	3.26	-8941	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	731	11.82	0.92	12	0.42	444.00	5724.00	10560	20231025	-50.28	4750	20240909	10.53	7980	-34.21	20240110	4750	10.53	20240909	10560	-50.28	20231025	4750	10.53	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
119	20241011	100437	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	60	2	1.15	240922610	45690	36.18	5240	5340	5240	6810	3670	5240	5272.98	3.26	-5745	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	738	11.94	0.93	12	0.33	444.00	5724.00	10560	20231025	-49.81	4750	20240909	11.58	7980	-33.58	20240110	4750	11.58	20240909	10560	-49.81	20231025	4750	11.58	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
120	20241011	090432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	10	2	0.19	27324070	5193	4.11	5240	5300	5240	6810	3670	5240	5261.71	3.26	-1283	5466	5352	5266	5152	5066	5410	5210	70	1570	500	3240	10	1	13922475	731	11.82	0.92	12	0.04	444.00	5724.00	10560	20231025	-50.28	4750	20240909	10.53	7980	-34.21	20240110	4750	10.53	20240909	10560	-50.28	20231025	4750	10.53	20240909	4.52	N	037440	500	69 억	454139	N	N	N	N
121	20241010	160441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5240	90	2	1.75	666534070	125983	284.89	5180	5380	5180	6690	3610	5150	5290.67	3.26	1176	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	730	11.80	0.92	12	0.90	444.00	5724.00	10560	20231025	-50.38	4750	20240909	10.32	7980	-34.34	20240110	4750	10.32	20240909	10560	-50.38	20231025	4750	10.32	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
122	20241010	150447	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5250	100	2	1.94	648853630	122613	277.27	5180	5380	5180	6690	3610	5150	5291.89	3.26	1904	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	731	11.82	0.92	12	0.88	444.00	5724.00	10560	20231025	-50.28	4750	20240909	10.53	7980	-34.21	20240110	4750	10.53	20240909	10560	-50.28	20231025	4750	10.53	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
123	20241010	140444	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	150	2	2.91	593223770	112077	253.44	5180	5380	5180	6690	3610	5150	5293.01	3.26	7586	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	738	11.94	0.93	12	0.81	444.00	5724.00	10560	20231025	-49.81	4750	20240909	11.58	7980	-33.58	20240110	4750	11.58	20240909	10560	-49.81	20231025	4750	11.58	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
124	20241010	130442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5290	140	2	2.72	561085040	106000	239.70	5180	5380	5180	6690	3610	5150	5293.26	3.26	6909	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	736	11.91	0.92	12	0.76	444.00	5724.00	10560	20231025	-49.91	4750	20240909	11.37	7980	-33.71	20240110	4750	11.37	20240909	10560	-49.91	20231025	4750	11.37	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
125	20241010	120443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5300	150	2	2.91	522204880	98639	223.05	5180	5380	5180	6690	3610	5150	5294.11	3.26	5658	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	738	11.94	0.93	12	0.71	444.00	5724.00	10560	20231025	-49.81	4750	20240909	11.58	7980	-33.58	20240110	4750	11.58	20240909	10560	-49.81	20231025	4750	11.58	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
126	20241010	110442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5280	130	2	2.52	450952440	85077	192.39	5180	5380	5180	6690	3610	5150	5300.53	3.26	-3973	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	735	11.89	0.92	12	0.61	444.00	5724.00	10560	20231025	-50.00	4750	20240909	11.16	7980	-33.83	20240110	4750	11.16	20240909	10560	-50.00	20231025	4750	11.16	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
127	20241010	100443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5330	180	2	3.50	268591340	50706	114.66	5180	5360	5180	6690	3610	5150	5297.05	3.26	-1381	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	742	12.00	0.93	12	0.36	444.00	5724.00	10560	20231025	-49.53	4750	20240909	12.21	7980	-33.21	20240110	4750	12.21	20240909	10560	-49.53	20231025	4750	12.21	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
128	20241010	090442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	60	2	1.17	8974470	1727	3.91	5180	5210	5180	6690	3610	5150	5196.73	3.26	-50	5276	5212	5176	5112	5076	5195	5095	70	1540	500	3190	10	1	13922475	725	11.73	0.91	12	0.01	444.00	5724.00	10560	20231025	-50.66	4750	20240909	9.68	7980	-34.71	20240110	4750	9.68	20240909	10560	-50.66	20231025	4750	9.68	20240909	4.48	N	037440	500	69 억	453315	N	N	N	N
129	20241008	160440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5150	-60	5	-1.15	227070800	43823	59.00	5170	5240	5140	6770	3650	5210	5181.52	3.33	-10047	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	717	11.60	0.90	12	0.31	444.00	5724.00	10560	20231025	-51.23	4750	20240909	8.42	7980	-35.46	20240110	4750	8.42	20240909	10560	-51.23	20231025	4750	8.42	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
130	20241008	150443	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-50	5	-0.96	186979850	36087	48.59	5170	5240	5140	6770	3650	5210	5181.33	3.33	-5154	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	718	11.62	0.90	12	0.26	444.00	5724.00	10560	20231025	-51.14	4750	20240909	8.63	7980	-35.34	20240110	4750	8.63	20240909	10560	-51.14	20231025	4750	8.63	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
131	20241008	140442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-20	5	-0.38	175239870	33816	45.53	5170	5240	5140	6770	3650	5210	5182.12	3.33	-5062	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	723	11.69	0.91	12	0.24	444.00	5724.00	10560	20231025	-50.85	4750	20240909	9.26	7980	-34.96	20240110	4750	9.26	20240909	10560	-50.85	20231025	4750	9.26	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
132	20241008	130441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-40	5	-0.77	142704330	27524	37.06	5170	5240	5140	6770	3650	5210	5184.68	3.33	-4368	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	720	11.64	0.90	12	0.20	444.00	5724.00	10560	20231025	-51.04	4750	20240909	8.84	7980	-35.21	20240110	4750	8.84	20240909	10560	-51.04	20231025	4750	8.84	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
133	20241008	120441	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-40	5	-0.77	101292700	19493	26.24	5170	5240	5140	6770	3650	5210	5196.33	3.33	-2712	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	720	11.64	0.90	12	0.14	444.00	5724.00	10560	20231025	-51.04	4750	20240909	8.84	7980	-35.21	20240110	4750	8.84	20240909	10560	-51.04	20231025	4750	8.84	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
134	20241008	110440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-50	5	-0.96	89944250	17292	23.28	5170	5240	5140	6770	3650	5210	5201.47	3.33	-2053	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	718	11.62	0.90	12	0.12	444.00	5724.00	10560	20231025	-51.14	4750	20240909	8.63	7980	-35.34	20240110	4750	8.63	20240909	10560	-51.14	20231025	4750	8.63	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
135	20241008	100442	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5190	-20	5	-0.38	64377970	12358	16.64	5170	5240	5140	6770	3650	5210	5209.41	3.33	-2872	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	723	11.69	0.91	12	0.09	444.00	5724.00	10560	20231025	-50.85	4750	20240909	9.26	7980	-34.96	20240110	4750	9.26	20240909	10560	-50.85	20231025	4750	9.26	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
136	20241008	090440	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5220	10	2	0.19	15866720	3055	4.11	5170	5220	5140	6770	3650	5210	5193.46	3.33	731	5350	5280	5160	5090	4970	5315	5125	70	1560	500	3230	10	1	13922475	727	11.76	0.91	12	0.02	444.00	5724.00	10560	20231025	-50.57	4750	20240909	9.89	7980	-34.59	20240110	4750	9.89	20240909	10560	-50.57	20231025	4750	9.89	20240909	4.46	N	037440	500	69 억	463162	N	N	N	N
137	20241007	160438	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5210	110	2	2.16	372980740	72642	140.50	5110	5230	5040	6630	3570	5100	5134.38	3.15	24107	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	725	11.73	0.91	12	0.52	444.00	5724.00	10560	20231025	-50.66	4750	20240909	9.68	7980	-34.71	20240110	4750	9.68	20240909	10560	-50.66	20231025	4750	9.68	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
138	20241007	150427	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	70	2	1.37	332459810	64840	125.41	5110	5200	5040	6630	3570	5100	5127.39	3.15	22434	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	720	11.64	0.90	12	0.47	444.00	5724.00	10560	20231025	-51.04	4750	20240909	8.84	7980	-35.21	20240110	4750	8.84	20240909	10560	-51.04	20231025	4750	8.84	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
139	20241007	140446	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	70	2	1.37	302255610	59003	114.12	5110	5190	5040	6630	3570	5100	5122.72	3.15	22493	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	720	11.64	0.90	12	0.42	444.00	5724.00	10560	20231025	-51.04	4750	20240909	8.84	7980	-35.21	20240110	4750	8.84	20240909	10560	-51.04	20231025	4750	8.84	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
140	20241007	130432	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	40	2	0.78	244907630	47877	92.60	5110	5150	5040	6630	3570	5100	5115.35	3.15	20080	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	716	11.58	0.90	12	0.34	444.00	5724.00	10560	20231025	-51.33	4750	20240909	8.21	7980	-35.59	20240110	4750	8.21	20240909	10560	-51.33	20231025	4750	8.21	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
141	20241007	120455	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	30	2	0.59	181845090	35589	68.84	5110	5150	5040	6630	3570	5100	5109.59	3.15	16725	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	714	11.55	0.90	12	0.26	444.00	5724.00	10560	20231025	-51.42	4750	20240909	8.00	7980	-35.71	20240110	4750	8.00	20240909	10560	-51.42	20231025	4750	8.00	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
142	20241007	110426	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	10	2	0.20	154731060	30291	58.59	5110	5150	5040	6630	3570	5100	5108.15	3.15	14368	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	711	11.51	0.89	12	0.22	444.00	5724.00	10560	20231025	-51.61	4750	20240909	7.58	7980	-35.96	20240110	4750	7.58	20240909	10560	-51.61	20231025	4750	7.58	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
143	20241007	100425	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	46471170	9124	17.65	5110	5130	5040	6630	3570	5100	5093.29	3.15	616	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	713	11.53	0.89	12	0.07	444.00	5724.00	10560	20231025	-51.52	4750	20240909	7.79	7980	-35.84	20240110	4750	7.79	20240909	10560	-51.52	20231025	4750	7.79	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
144	20241007	090405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	8906810	1745	3.38	5110	5120	5090	6630	3570	5100	5104.19	3.15	-1165	5173	5136	5083	5046	4993	5155	5065	70	1530	500	3160	10	1	13922475	713	11.53	0.89	12	0.01	444.00	5724.00	10560	20231025	-51.52	4750	20240909	7.79	7980	-35.84	20240110	4750	7.79	20240909	10560	-51.52	20231025	4750	7.79	20240909	4.46	N	037440	500	69 억	438481	N	N	N	N
145	20241004	160412	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	30	2	0.59	261344900	51492	78.82	5070	5120	5030	6590	3550	5070	5075.45	3.15	-501	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	710	11.49	0.89	12	0.37	444.00	5724.00	10560	20231025	-51.70	4750	20240909	7.37	7980	-36.09	20240110	4750	7.37	20240909	10560	-51.70	20231025	4750	7.37	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
146	20241004	150415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	10	2	0.20	233005810	45932	70.31	5070	5120	5030	6590	3550	5070	5072.84	3.15	1567	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	707	11.44	0.89	12	0.33	444.00	5724.00	10560	20231025	-51.89	4750	20240909	6.95	7980	-36.34	20240110	4750	6.95	20240909	10560	-51.89	20231025	4750	6.95	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
147	20241004	140416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-10	5	-0.20	194739370	38387	58.76	5070	5120	5030	6590	3550	5070	5073.06	3.15	319	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	704	11.40	0.88	12	0.28	444.00	5724.00	10560	20231025	-52.08	4750	20240909	6.53	7980	-36.59	20240110	4750	6.53	20240909	10560	-52.08	20231025	4750	6.53	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
148	20241004	130416	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	0	3	0.00	177086640	34904	53.43	5070	5120	5030	6590	3550	5070	5073.53	3.15	1154	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	706	11.42	0.89	12	0.25	444.00	5724.00	10560	20231025	-51.99	4750	20240909	6.74	7980	-36.47	20240110	4750	6.74	20240909	10560	-51.99	20231025	4750	6.74	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
149	20241004	120414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	10	2	0.20	153709310	30293	46.37	5070	5120	5030	6590	3550	5070	5074.09	3.15	1562	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	707	11.44	0.89	12	0.22	444.00	5724.00	10560	20231025	-51.89	4750	20240909	6.95	7980	-36.34	20240110	4750	6.95	20240909	10560	-51.89	20231025	4750	6.95	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
150	20241004	110414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	50	2	0.99	144568980	28499	43.62	5070	5120	5030	6590	3550	5070	5072.77	3.15	1702	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	713	11.53	0.89	12	0.20	444.00	5724.00	10560	20231025	-51.52	4750	20240909	7.79	7980	-35.84	20240110	4750	7.79	20240909	10560	-51.52	20231025	4750	7.79	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
151	20241004	100411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	0	3	0.00	79304570	15658	23.97	5070	5100	5030	6590	3550	5070	5064.80	3.15	-2938	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	706	11.42	0.89	12	0.11	444.00	5724.00	10560	20231025	-51.99	4750	20240909	6.74	7980	-36.47	20240110	4750	6.74	20240909	10560	-51.99	20231025	4750	6.74	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
152	20241004	090410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	10	2	0.20	11138850	2196	3.36	5070	5100	5070	6590	3550	5070	5072.34	3.15	-72	5216	5142	5106	5032	4996	5125	5015	70	1520	500	3140	10	1	13922475	707	11.44	0.89	12	0.02	444.00	5724.00	10560	20231025	-51.89	4750	20240909	6.95	7980	-36.34	20240110	4750	6.95	20240909	10560	-51.89	20231025	4750	6.95	20240909	4.42	N	037440	500	69 억	438967	N	N	N	N
153	20241002	160411	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-130	5	-2.50	330522550	64656	106.46	5160	5180	5070	6760	3640	5200	5112.02	3.17	-2120	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	706	11.42	0.89	12	0.46	444.00	5724.00	10560	20231025	-51.99	4750	20240909	6.74	7980	-36.47	20240110	4750	6.74	20240909	10560	-51.99	20231025	4750	6.74	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N
154	20241002	150417	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-80	5	-1.54	281906520	55083	90.69	5160	5180	5070	6760	3640	5200	5117.85	3.17	-2076	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	713	11.53	0.89	12	0.40	444.00	5724.00	10560	20231025	-51.52	4750	20240909	7.79	7980	-35.84	20240110	4750	7.79	20240909	10560	-51.52	20231025	4750	7.79	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N
155	20241002	140415	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-70	5	-1.35	234915280	45902	75.58	5160	5180	5070	6760	3640	5200	5117.76	3.17	-2336	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	714	11.55	0.90	12	0.33	444.00	5724.00	10560	20231025	-51.42	4750	20240909	8.00	7980	-35.71	20240110	4750	8.00	20240909	10560	-51.42	20231025	4750	8.00	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N
156	20241002	130414	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5170	-30	5	-0.58	208971810	40847	67.25	5160	5180	5070	6760	3640	5200	5115.96	3.17	-2469	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	720	11.64	0.90	12	0.29	444.00	5724.00	10560	20231025	-51.04	4750	20240909	8.84	7980	-35.21	20240110	4750	8.84	20240909	10560	-51.04	20231025	4750	8.84	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N
157	20241002	120410	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	188852900	36949	60.84	5160	5180	5070	6760	3640	5200	5111.18	3.17	-5376	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	716	11.58	0.90	12	0.27	444.00	5724.00	10560	20231025	-51.33	4750	20240909	8.21	7980	-35.59	20240110	4750	8.21	20240909	10560	-51.33	20231025	4750	8.21	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N
158	20241002	110406	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5140	-60	5	-1.15	181523890	35524	58.49	5160	5180	5070	6760	3640	5200	5109.89	3.17	-5359	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	716	11.58	0.90	12	0.26	444.00	5724.00	10560	20231025	-51.33	4750	20240909	8.21	7980	-35.59	20240110	4750	8.21	20240909	10560	-51.33	20231025	4750	8.21	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N
159	20241002	100405	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-90	5	-1.73	143429820	28102	46.27	5160	5180	5070	6760	3640	5200	5103.90	3.17	-4647	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	711	11.51	0.89	12	0.20	444.00	5724.00	10560	20231025	-51.61	4750	20240909	7.58	7980	-35.96	20240110	4750	7.58	20240909	10560	-51.61	20231025	4750	7.58	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N
160	20241002	090404	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-110	5	-2.12	30368760	5940	9.78	5160	5180	5090	6760	3640	5200	5112.59	3.17	-1557	5286	5242	5176	5132	5066	5265	5155	70	1560	500	3220	10	1	13922475	709	11.46	0.89	12	0.04	444.00	5724.00	10560	20231025	-51.80	4750	20240909	7.16	7980	-36.22	20240110	4750	7.16	20240909	10560	-51.80	20231025	4750	7.16	20240909	4.55	N	037440	500	69 억	441154	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History