KissMeData/104620/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160839	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4515	45	2	1.01	123972130	27915	118.32	4525	4525	4375	5810	3130	4470	4441.06	0.33	3237	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	715	12.07	1.78	12	0.18	374.00	2543.00	9450	20240126	-52.22	4310	20241025	4.76	9450	-52.22	20240126	4310	4.76	20241025	9450	-52.22	20240126	4310	4.76	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
3	20241031	150851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4515	45	2	1.01	122094980	27499	116.56	4525	4525	4375	5810	3130	4470	4439.98	0.33	3102	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	715	12.07	1.78	12	0.17	374.00	2543.00	9450	20240126	-52.22	4310	20241025	4.76	9450	-52.22	20240126	4310	4.76	20241025	9450	-52.22	20240126	4310	4.76	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
4	20241031	140850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4515	45	2	1.01	120832840	27219	115.37	4525	4525	4375	5810	3130	4470	4439.28	0.33	2861	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	715	12.07	1.78	12	0.17	374.00	2543.00	9450	20240126	-52.22	4310	20241025	4.76	9450	-52.22	20240126	4310	4.76	20241025	9450	-52.22	20240126	4310	4.76	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
5	20241031	130849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4495	25	2	0.56	95902060	21693	91.95	4525	4525	4375	5810	3130	4470	4420.88	0.33	-2125	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	712	12.02	1.77	12	0.14	374.00	2543.00	9450	20240126	-52.43	4310	20241025	4.29	9450	-52.43	20240126	4310	4.29	20241025	9450	-52.43	20240126	4310	4.29	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
6	20241031	120850	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	0	3	0.00	85475365	19366	82.09	4525	4525	4375	5810	3130	4470	4413.68	0.33	-2580	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	708	11.95	1.76	12	0.12	374.00	2543.00	9450	20240126	-52.70	4310	20241025	3.71	9450	-52.70	20240126	4310	3.71	20241025	9450	-52.70	20240126	4310	3.71	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
7	20241031	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4465	-5	5	-0.11	81472840	18470	78.29	4525	4525	4375	5810	3130	4470	4411.09	0.33	-3314	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	707	11.94	1.76	12	0.12	374.00	2543.00	9450	20240126	-52.75	4310	20241025	3.60	9450	-52.75	20240126	4310	3.60	20241025	9450	-52.75	20240126	4310	3.60	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
8	20241031	100849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4380	-90	5	-2.01	40302630	9151	38.79	4525	4525	4380	5810	3130	4470	4404.18	0.33	-3337	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	694	11.71	1.72	12	0.06	374.00	2543.00	9450	20240126	-53.65	4310	20241025	1.62	9450	-53.65	20240126	4310	1.62	20241025	9450	-53.65	20240126	4310	1.62	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
9	20241031	090846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	-60	5	-1.34	1601335	362	1.53	4525	4525	4410	5810	3130	4470	4423.58	0.33	-352	4570	4520	4475	4425	4380	4545	4450	79	1340	500	3120	5	1	15842126	699	11.79	1.73	12	0.00	374.00	2543.00	9450	20240126	-53.33	4310	20241025	2.32	9450	-53.33	20240126	4310	2.32	20241025	9450	-53.33	20240126	4310	2.32	20241025	0.17	N	104620	500	79 억	52324	N	N	N	N
10	20241030	160845	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	40	2	0.90	105564250	23592	137.43	4430	4525	4430	5750	3105	4430	4474.58	0.36	-4956	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	708	11.95	1.76	12	0.15	374.00	2543.00	9450	20240126	-52.70	4310	20241025	3.71	9450	-52.70	20240126	4310	3.71	20241025	9450	-52.70	20240126	4310	3.71	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
11	20241030	150905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4475	45	2	1.02	102862750	22988	133.92	4430	4525	4430	5750	3105	4430	4474.63	0.36	-5174	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	709	11.97	1.76	12	0.15	374.00	2543.00	9450	20240126	-52.65	4310	20241025	3.83	9450	-52.65	20240126	4310	3.83	20241025	9450	-52.65	20240126	4310	3.83	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
12	20241030	140848	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4475	45	2	1.02	69415460	15541	90.53	4430	4490	4430	5750	3105	4430	4466.60	0.36	-4969	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	709	11.97	1.76	12	0.10	374.00	2543.00	9450	20240126	-52.65	4310	20241025	3.83	9450	-52.65	20240126	4310	3.83	20241025	9450	-52.65	20240126	4310	3.83	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
13	20241030	130852	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	40	2	0.90	59325000	13283	77.38	4430	4490	4430	5750	3105	4430	4466.24	0.36	-3579	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	708	11.95	1.76	12	0.08	374.00	2543.00	9450	20240126	-52.70	4310	20241025	3.71	9450	-52.70	20240126	4310	3.71	20241025	9450	-52.70	20240126	4310	3.71	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
14	20241030	120905	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	50	2	1.13	48210985	10797	62.90	4430	4490	4430	5750	3105	4430	4465.22	0.36	-1374	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	710	11.98	1.76	12	0.07	374.00	2543.00	9450	20240126	-52.59	4310	20241025	3.94	9450	-52.59	20240126	4310	3.94	20241025	9450	-52.59	20240126	4310	3.94	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
15	20241030	110849	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4480	50	2	1.13	43216170	9682	56.40	4430	4490	4430	5750	3105	4430	4463.56	0.36	-1374	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	710	11.98	1.76	12	0.06	374.00	2543.00	9450	20240126	-52.59	4310	20241025	3.94	9450	-52.59	20240126	4310	3.94	20241025	9450	-52.59	20240126	4310	3.94	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
16	20241030	100846	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4490	60	2	1.35	42616000	9548	55.62	4430	4490	4430	5750	3105	4430	4463.34	0.36	-1367	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	711	12.01	1.77	12	0.06	374.00	2543.00	9450	20240126	-52.49	4310	20241025	4.18	9450	-52.49	20240126	4310	4.18	20241025	9450	-52.49	20240126	4310	4.18	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
17	20241030	090851	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4445	15	2	0.34	283790	64	0.37	4430	4445	4430	5750	3105	4430	4434.22	0.36	-6	4580	4505	4450	4375	4320	4477	4347	79	1320	500	3100	5	1	15842126	704	11.89	1.75	12	0.00	374.00	2543.00	9450	20240126	-52.96	4310	20241025	3.13	9450	-52.96	20240126	4310	3.13	20241025	9450	-52.96	20240126	4310	3.13	20241025	0.16	N	104620	500	79 억	57280	N	N	N	N
18	20241029	160819	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	-70	5	-1.56	75750940	17066	60.41	4525	4525	4395	5850	3150	4500	4438.71	0.40	-5774	4623	4561	4438	4376	4253	4592	4407	79	1350	500	3150	5	1	15842126	702	11.84	1.74	12	0.11	374.00	2543.00	9450	20240126	-53.12	4310	20241025	2.78	9450	-53.12	20240126	4310	2.78	20241025	9450	-53.12	20240126	4310	2.78	20241025	0.15	N	104620	500	79 억	63027	N	N	N	N
19	20241029	150832	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	-70	5	-1.56	68601470	15448	54.69	4525	4525	4395	5850	3150	4500	4440.80	0.40	-5774	4623	4561	4438	4376	4253	4592	4407	79	1350	500	3150	5	1	15842126	702	11.84	1.74	12	0.10	374.00	2543.00	9450	20240126	-53.12	4310	20241025	2.78	9450	-53.12	20240126	4310	2.78	20241025	9450	-53.12	20240126	4310	2.78	20241025	0.15	N	104620	500	79 억	63027	N	N	N	N
20	20241029	140736	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4415	-85	5	-1.89	46878850	10525	37.26	4525	4525	4410	5850	3150	4500	4454.05	0.40	-5045	4623	4561	4438	4376	4253	4592	4407	79	1350	500	3150	5	1	15842126	699	11.80	1.74	12	0.07	374.00	2543.00	9450	20240126	-53.28	4310	20241025	2.44	9450	-53.28	20240126	4310	2.44	20241025	9450	-53.28	20240126	4310	2.44	20241025	0.15	N	104620	500	79 억	63027	N	N	N	N
21	20241029	130826	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4415	-85	5	-1.89	42567145	9548	33.80	4525	4525	4410	5850	3150	4500	4458.23	0.40	-4220	4623	4561	4438	4376	4253	4592	4407	79	1350	500	3150	5	1	15842126	699	11.80	1.74	12	0.06	374.00	2543.00	9450	20240126	-53.28	4310	20241025	2.44	9450	-53.28	20240126	4310	2.44	20241025	9450	-53.28	20240126	4310	2.44	20241025	0.15	N	104620	500	79 억	63027	N	N	N	N
22	20241029	120827	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4430	-70	5	-1.56	40341120	9044	32.02	4525	4525	4410	5850	3150	4500	4460.54	0.40	-4274	4623	4561	4438	4376	4253	4592	4407	79	1350	500	3150	5	1	15842126	702	11.84	1.74	12	0.06	374.00	2543.00	9450	20240126	-53.12	4310	20241025	2.78	9450	-53.12	20240126	4310	2.78	20241025	9450	-53.12	20240126	4310	2.78	20241025	0.15	N	104620	500	79 억	63027	N	N	N	N
23	20241029	110842	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4410	-90	5	-2.00	31372500	7016	24.84	4525	4525	4410	5850	3150	4500	4471.56	0.40	-4261	4623	4561	4438	4376	4253	4592	4407	79	1350	500	3150	5	1	15842126	699	11.79	1.73	12	0.04	374.00	2543.00	9450	20240126	-53.33	4310	20241025	2.32	9450	-53.33	20240126	4310	2.32	20241025	9450	-53.33	20240126	4310	2.32	20241025	0.15	N	104620	500	79 억	63027	N	N	N	N
24	20241029	100824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4470	-30	5	-0.67	18620365	4138	14.65	4525	4525	4460	5850	3150	4500	4499.85	0.40	-3668	4623	4561	4438	4376	4253	4592	4407	79	1350	500	3150	5	1	15842126	708	11.95	1.76	12	0.03	374.00	2543.00	9450	20240126	-52.70	4310	20241025	3.71	9450	-52.70	20240126	4310	3.71	20241025	9450	-52.70	20240126	4310	3.71	20241025	0.15	N	104620	500	79 억	63027	N	N	N	N
25	20241028	160817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4500	120	2	2.74	123832975	28249	47.05	4390	4500	4315	5690	3070	4380	4383.62	0.32	11768	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	713	12.03	1.77	12	0.18	374.00	2543.00	9450	20240126	-52.38	4310	20241025	4.41	9450	-52.38	20240126	4310	4.41	20241025	9450	-52.38	20240126	4310	4.41	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
26	20241028	150822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4500	120	2	2.74	121246210	27674	46.10	4390	4500	4315	5690	3070	4380	4381.23	0.32	11763	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	713	12.03	1.77	12	0.17	374.00	2543.00	9450	20240126	-52.38	4310	20241025	4.41	9450	-52.38	20240126	4310	4.41	20241025	9450	-52.38	20240126	4310	4.41	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
27	20241028	140824	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4450	70	2	1.60	110228435	25207	41.99	4390	4450	4315	5690	3070	4380	4372.93	0.32	11257	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	705	11.90	1.75	12	0.16	374.00	2543.00	9450	20240126	-52.91	4310	20241025	3.25	9450	-52.91	20240126	4310	3.25	20241025	9450	-52.91	20240126	4310	3.25	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
28	20241028	130820	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4415	35	2	0.80	96154430	22025	36.69	4390	4415	4315	5690	3070	4380	4365.69	0.32	10214	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	699	11.80	1.74	12	0.14	374.00	2543.00	9450	20240126	-53.28	4310	20241025	2.44	9450	-53.28	20240126	4310	2.44	20241025	9450	-53.28	20240126	4310	2.44	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
29	20241028	120822	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4385	5	2	0.11	80905115	18563	30.92	4390	4410	4315	5690	3070	4380	4358.41	0.32	8133	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	695	11.72	1.72	12	0.12	374.00	2543.00	9450	20240126	-53.60	4310	20241025	1.74	9450	-53.60	20240126	4310	1.74	20241025	9450	-53.60	20240126	4310	1.74	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
30	20241028	110712	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4350	-30	5	-0.68	54475525	12499	20.82	4390	4410	4315	5690	3070	4380	4358.39	0.32	3203	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	689	11.63	1.71	12	0.08	374.00	2543.00	9450	20240126	-53.97	4310	20241025	0.93	9450	-53.97	20240126	4310	0.93	20241025	9450	-53.97	20240126	4310	0.93	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
31	20241028	100817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4355	-25	5	-0.57	43625670	10000	16.66	4390	4410	4315	5690	3070	4380	4362.57	0.32	2959	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	690	11.64	1.71	12	0.06	374.00	2543.00	9450	20240126	-53.92	4310	20241025	1.04	9450	-53.92	20240126	4310	1.04	20241025	9450	-53.92	20240126	4310	1.04	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
32	20241028	090817	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4400	20	2	0.46	7806110	1778	2.96	4390	4410	4380	5690	3070	4380	4390.39	0.32	-362	4746	4562	4436	4252	4126	4500	4190	79	1310	500	3060	5	1	15842126	697	11.76	1.73	12	0.01	374.00	2543.00	9450	20240126	-53.44	4310	20241025	2.09	9450	-53.44	20240126	4310	2.09	20241025	9450	-53.44	20240126	4310	2.09	20241025	0.15	N	104620	500	79 억	51271	N	N	N	N
33	20241025	160817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4380	-210	5	-4.58	265141165	60036	176.51	4590	4620	4310	5960	3215	4590	4416.37	0.38	-8926	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	694	11.71	1.72	12	0.38	374.00	2543.00	9450	20240126	-53.65	4310	20241025	1.62	9450	-53.65	20240126	4310	1.62	20241025	9450	-53.65	20240126	4310	1.62	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
34	20241025	150820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4375	-215	5	-4.68	245510630	55534	163.27	4590	4620	4310	5960	3215	4590	4420.91	0.38	-7624	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	693	11.70	1.72	12	0.35	374.00	2543.00	9450	20240126	-53.70	4310	20241025	1.51	9450	-53.70	20240126	4310	1.51	20241025	9450	-53.70	20240126	4310	1.51	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
35	20241025	140818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4365	-225	5	-4.90	228731180	51701	152.00	4590	4620	4310	5960	3215	4590	4424.12	0.38	-5703	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	692	11.67	1.72	12	0.33	374.00	2543.00	9450	20240126	-53.81	4310	20241025	1.28	9450	-53.81	20240126	4310	1.28	20241025	9450	-53.81	20240126	4310	1.28	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
36	20241025	130820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4395	-195	5	-4.25	185410255	41771	122.81	4590	4620	4310	5960	3215	4590	4438.73	0.38	-2860	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	696	11.75	1.73	12	0.26	374.00	2543.00	9450	20240126	-53.49	4310	20241025	1.97	9450	-53.49	20240126	4310	1.97	20241025	9450	-53.49	20240126	4310	1.97	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
37	20241025	120823	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4410	-180	5	-3.92	168724705	37975	111.65	4590	4620	4310	5960	3215	4590	4443.05	0.38	-2672	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	699	11.79	1.73	12	0.24	374.00	2543.00	9450	20240126	-53.33	4310	20241025	2.32	9450	-53.33	20240126	4310	2.32	20241025	9450	-53.33	20240126	4310	2.32	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
38	20241025	110817	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4425	-165	5	-3.59	154832865	34840	102.43	4590	4620	4310	5960	3215	4590	4444.11	0.38	-1354	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	701	11.83	1.74	12	0.22	374.00	2543.00	9450	20240126	-53.17	4310	20241025	2.67	9450	-53.17	20240126	4310	2.67	20241025	9450	-53.17	20240126	4310	2.67	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
39	20241025	100818	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4535	-55	5	-1.20	46918865	10307	30.30	4590	4620	4525	5960	3215	4590	4552.14	0.38	-7649	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	718	12.13	1.78	12	0.07	374.00	2543.00	9450	20240126	-52.01	4525	20241025	0.22	9450	-52.01	20240126	4525	0.22	20241025	9450	-52.01	20240126	4525	0.22	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
40	20241025	090821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4615	25	2	0.54	3750065	812	2.39	4590	4620	4590	5960	3215	4590	4618.31	0.38	-181	4683	4636	4613	4566	4543	4625	4555	79	1370	500	3210	5	1	15842126	731	12.34	1.81	12	0.01	374.00	2543.00	9450	20240126	-51.16	4590	20241025	0.54	9450	-51.16	20240126	4590	0.54	20241025	9450	-51.16	20240126	4590	0.54	20241025	0.16	N	104620	500	79 억	60197	N	N	N	N
41	20241024	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4590	-135	5	-2.86	156591490	33942	171.29	4620	4660	4590	6140	3310	4725	4613.50	0.41	-4179	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	727	12.27	1.80	12	0.21	374.00	2543.00	9450	20240126	-51.43	4590	20241024	0.00	9450	-51.43	20240126	4590	0.00	20241024	9450	-51.43	20240126	4590	0.00	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
42	20241024	150811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4605	-120	5	-2.54	135246865	29296	147.85	4620	4660	4600	6140	3310	4725	4616.56	0.41	-1766	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	730	12.31	1.81	12	0.18	374.00	2543.00	9450	20240126	-51.27	4600	20241024	0.11	9450	-51.27	20240126	4600	0.11	20241024	9450	-51.27	20240126	4600	0.11	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
43	20241024	140758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4625	-100	5	-2.12	110989425	24037	121.31	4620	4660	4600	6140	3310	4725	4617.44	0.41	9	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	733	12.37	1.82	12	0.15	374.00	2543.00	9450	20240126	-51.06	4600	20241024	0.54	9450	-51.06	20240126	4600	0.54	20241024	9450	-51.06	20240126	4600	0.54	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
44	20241024	130809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4620	-105	5	-2.22	103488030	22415	113.12	4620	4660	4600	6140	3310	4725	4616.91	0.41	9	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	732	12.35	1.82	12	0.14	374.00	2543.00	9450	20240126	-51.11	4600	20241024	0.43	9450	-51.11	20240126	4600	0.43	20241024	9450	-51.11	20240126	4600	0.43	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
45	20241024	120808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4625	-100	5	-2.12	100540120	21777	109.90	4620	4660	4600	6140	3310	4725	4616.80	0.41	9	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	733	12.37	1.82	12	0.14	374.00	2543.00	9450	20240126	-51.06	4600	20241024	0.54	9450	-51.06	20240126	4600	0.54	20241024	9450	-51.06	20240126	4600	0.54	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
46	20241024	110811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4625	-100	5	-2.12	97320990	21081	106.39	4620	4660	4600	6140	3310	4725	4616.53	0.41	520	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	733	12.37	1.82	12	0.13	374.00	2543.00	9450	20240126	-51.06	4600	20241024	0.54	9450	-51.06	20240126	4600	0.54	20241024	9450	-51.06	20240126	4600	0.54	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
47	20241024	100800	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4630	-95	5	-2.01	92108435	19954	100.70	4620	4660	4600	6140	3310	4725	4616.04	0.41	728	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	733	12.38	1.82	12	0.13	374.00	2543.00	9450	20240126	-51.01	4600	20241024	0.65	9450	-51.01	20240126	4600	0.65	20241024	9450	-51.01	20240126	4600	0.65	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
48	20241024	090840	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4650	-75	5	-1.59	14453630	3127	15.78	4620	4660	4620	6140	3310	4725	4622.20	0.41	289	4781	4752	4701	4672	4621	4727	4647	79	1415	500	3300	5	1	15842126	737	12.43	1.83	12	0.02	374.00	2543.00	9450	20240126	-50.79	4620	20241024	0.65	9450	-50.79	20240126	4620	0.65	20241024	9450	-50.79	20240126	4620	0.65	20241024	0.16	N	104620	500	79 억	64720	N	N	N	N
49	20241023	160810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	0	3	0.00	92645790	19785	106.69	4730	4730	4650	6140	3310	4725	4682.63	0.41	-109	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	749	12.63	1.86	12	0.12	374.00	2543.00	9450	20240126	-50.00	4650	20241023	1.61	9450	-50.00	20240126	4650	1.61	20241023	9450	-50.00	20240126	4650	1.61	20241023	0.17	N	104620	500	79 억	64859	N	N	N	N
50	20241023	150824	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4710	-15	5	-0.32	90247630	19276	103.95	4730	4730	4650	6140	3310	4725	4681.87	0.41	-109	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	746	12.59	1.85	12	0.12	374.00	2543.00	9450	20240126	-50.16	4650	20241023	1.29	9450	-50.16	20240126	4650	1.29	20241023	9450	-50.16	20240126	4650	1.29	20241023	0.17	N	104620	500	79 억	64859	N	N	N	N
51	20241023	140829	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4700	-25	5	-0.53	73158420	15652	84.40	4730	4730	4650	6140	3310	4725	4674.06	0.41	-1818	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	745	12.57	1.85	12	0.10	374.00	2543.00	9450	20240126	-50.26	4650	20241023	1.08	9450	-50.26	20240126	4650	1.08	20241023	9450	-50.26	20240126	4650	1.08	20241023	0.17	N	104620	500	79 억	64859	N	N	N	N
52	20241023	130816	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4665	-60	5	-1.27	64310015	13765	74.23	4730	4730	4650	6140	3310	4725	4672.00	0.41	-2706	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	739	12.47	1.83	12	0.09	374.00	2543.00	9450	20240126	-50.63	4650	20241023	0.32	9450	-50.63	20240126	4650	0.32	20241023	9450	-50.63	20240126	4650	0.32	20241023	0.17	N	104620	500	79 억	64859	N	N	N	N
53	20241023	120812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	-65	5	-1.38	51155845	10942	59.01	4730	4730	4650	6140	3310	4725	4675.18	0.41	-2706	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	738	12.46	1.83	12	0.07	374.00	2543.00	9450	20240126	-50.69	4650	20241023	0.22	9450	-50.69	20240126	4650	0.22	20241023	9450	-50.69	20240126	4650	0.22	20241023	0.17	N	104620	500	79 억	64859	N	N	N	N
54	20241023	110808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4660	-65	5	-1.38	39947055	8537	46.04	4730	4730	4650	6140	3310	4725	4679.28	0.41	-2279	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	738	12.46	1.83	12	0.05	374.00	2543.00	9450	20240126	-50.69	4650	20241023	0.22	9450	-50.69	20240126	4650	0.22	20241023	9450	-50.69	20240126	4650	0.22	20241023	0.17	N	104620	500	79 억	64859	N	N	N	N
55	20241023	100811	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4675	-50	5	-1.06	18639945	3973	21.42	4730	4730	4670	6140	3310	4725	4691.65	0.41	-1079	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	741	12.50	1.84	12	0.03	374.00	2543.00	9450	20240126	-50.53	4670	20241023	0.11	9450	-50.53	20240126	4670	0.11	20241023	9450	-50.53	20240126	4670	0.11	20241023	0.17	N	104620	500	79 억	64859	N	N	N	N
56	20241023	090812	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4725	0	3	0.00	841585	178	0.96	4730	4730	4725	6140	3310	4725	4728.01	0.41	-11	4818	4771	4743	4696	4668	4757	4682	79	1415	500	3300	5	1	15842126	749	12.63	1.86	12	0.00	374.00	2543.00	9450	20240126	-50.00	4715	20241022	0.21	9450	-50.00	20240126	4715	0.21	20241022	9450	-50.00	20240126	4715	0.21	20241022	0.17	N	104620	500	79 억	64859	N	N	N	N
57	20241022	160801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4725	-65	5	-1.36	87738850	18541	136.39	4770	4790	4715	6220	3355	4790	4732.15	0.46	-7639	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	749	12.63	1.86	12	0.12	374.00	2543.00	9450	20240126	-50.00	4715	20241022	0.21	9450	-50.00	20240126	4715	0.21	20241022	9450	-50.00	20240126	4715	0.21	20241022	0.17	N	104620	500	79 억	72498	N	N	N	N
58	20241022	150812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4730	-60	5	-1.25	80300500	16967	124.81	4770	4790	4715	6220	3355	4790	4732.75	0.46	-6565	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	749	12.65	1.86	12	0.11	374.00	2543.00	9450	20240126	-49.95	4715	20241022	0.32	9450	-49.95	20240126	4715	0.32	20241022	9450	-49.95	20240126	4715	0.32	20241022	0.17	N	104620	500	79 억	72498	N	N	N	N
59	20241022	140812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4720	-70	5	-1.46	70142305	14818	109.00	4770	4790	4715	6220	3355	4790	4733.59	0.46	-6079	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	748	12.62	1.86	12	0.09	374.00	2543.00	9450	20240126	-50.05	4715	20241022	0.11	9450	-50.05	20240126	4715	0.11	20241022	9450	-50.05	20240126	4715	0.11	20241022	0.17	N	104620	500	79 억	72498	N	N	N	N
60	20241022	130812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4735	-55	5	-1.15	62960845	13299	97.83	4770	4790	4715	6220	3355	4790	4734.25	0.46	-5720	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	750	12.66	1.86	12	0.08	374.00	2543.00	9450	20240126	-49.89	4715	20241022	0.42	9450	-49.89	20240126	4715	0.42	20241022	9450	-49.89	20240126	4715	0.42	20241022	0.17	N	104620	500	79 억	72498	N	N	N	N
61	20241022	120810	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4745	-45	5	-0.94	58825165	12427	91.42	4770	4790	4715	6220	3355	4790	4733.66	0.46	-5338	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	752	12.69	1.87	12	0.08	374.00	2543.00	9450	20240126	-49.79	4715	20241022	0.64	9450	-49.79	20240126	4715	0.64	20241022	9450	-49.79	20240126	4715	0.64	20241022	0.17	N	104620	500	79 억	72498	N	N	N	N
62	20241022	110806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4730	-60	5	-1.25	53230805	11248	82.74	4770	4790	4715	6220	3355	4790	4732.47	0.46	-5338	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	749	12.65	1.86	12	0.07	374.00	2543.00	9450	20240126	-49.95	4715	20241022	0.32	9450	-49.95	20240126	4715	0.32	20241022	9450	-49.95	20240126	4715	0.32	20241022	0.17	N	104620	500	79 억	72498	N	N	N	N
63	20241022	100808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4730	-60	5	-1.25	35904430	7579	55.75	4770	4790	4720	6220	3355	4790	4737.36	0.46	-4324	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	749	12.65	1.86	12	0.05	374.00	2543.00	9450	20240126	-49.95	4720	20241022	0.21	9450	-49.95	20240126	4720	0.21	20241022	9450	-49.95	20240126	4720	0.21	20241022	0.17	N	104620	500	79 억	72498	N	N	N	N
64	20241022	090807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	0	3	0.00	688180	144	1.06	4770	4790	4770	6220	3355	4790	4779.03	0.46	-11	4853	4821	4788	4756	4723	4822	4757	79	1430	500	3350	5	1	15842126	759	12.81	1.88	12	0.00	374.00	2543.00	9450	20240126	-49.31	4740	20241018	1.05	9450	-49.31	20240126	4740	1.05	20241018	9450	-49.31	20240126	4740	1.05	20241018	0.17	N	104620	500	79 억	72498	N	N	N	N
65	20241021	160800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	5	2	0.10	65085035	13594	46.05	4790	4820	4755	6220	3350	4785	4787.78	0.47	-2032	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	759	12.81	1.88	12	0.09	374.00	2543.00	9450	20240126	-49.31	4740	20241018	1.05	9450	-49.31	20240126	4740	1.05	20241018	9450	-49.31	20240126	4740	1.05	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
66	20241021	150805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4790	5	2	0.10	62316415	13016	44.10	4790	4820	4755	6220	3350	4785	4787.68	0.47	-2040	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	759	12.81	1.88	12	0.08	374.00	2543.00	9450	20240126	-49.31	4740	20241018	1.05	9450	-49.31	20240126	4740	1.05	20241018	9450	-49.31	20240126	4740	1.05	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
67	20241021	140807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4805	20	2	0.42	58060455	12129	41.09	4790	4820	4755	6220	3350	4785	4786.91	0.47	-2041	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	761	12.85	1.89	12	0.08	374.00	2543.00	9450	20240126	-49.15	4740	20241018	1.37	9450	-49.15	20240126	4740	1.37	20241018	9450	-49.15	20240126	4740	1.37	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
68	20241021	130804	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4810	25	2	0.52	52611430	10995	37.25	4790	4820	4755	6220	3350	4785	4785.03	0.47	-1331	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	762	12.86	1.89	12	0.07	374.00	2543.00	9450	20240126	-49.10	4740	20241018	1.48	9450	-49.10	20240126	4740	1.48	20241018	9450	-49.10	20240126	4740	1.48	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
69	20241021	120805	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4800	15	2	0.31	50670205	10591	35.88	4790	4820	4755	6220	3350	4785	4784.27	0.47	-1362	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	760	12.83	1.89	12	0.07	374.00	2543.00	9450	20240126	-49.21	4740	20241018	1.27	9450	-49.21	20240126	4740	1.27	20241018	9450	-49.21	20240126	4740	1.27	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
70	20241021	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4815	30	2	0.63	44996610	9411	31.88	4790	4820	4755	6220	3350	4785	4781.28	0.47	-1378	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	763	12.87	1.89	12	0.06	374.00	2543.00	9450	20240126	-49.05	4740	20241018	1.58	9450	-49.05	20240126	4740	1.58	20241018	9450	-49.05	20240126	4740	1.58	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
71	20241021	100803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	0	3	0.00	30504640	6390	21.65	4790	4800	4755	6220	3350	4785	4773.81	0.47	-1397	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	758	12.79	1.88	12	0.04	374.00	2543.00	9450	20240126	-49.37	4740	20241018	0.95	9450	-49.37	20240126	4740	0.95	20241018	9450	-49.37	20240126	4740	0.95	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
72	20241021	090802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4785	0	3	0.00	1555980	325	1.10	4790	4790	4785	6220	3350	4785	4787.63	0.47	-283	4908	4846	4793	4731	4678	4820	4705	79	1435	500	3340	5	1	15842126	758	12.79	1.88	12	0.00	374.00	2543.00	9450	20240126	-49.37	4740	20241018	0.95	9450	-49.37	20240126	4740	0.95	20241018	9450	-49.37	20240126	4740	0.95	20241018	0.17	N	104620	500	79 억	74530	N	N	N	N
73	20241018	160801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4785	-70	5	-1.44	140897205	29403	196.03	4815	4855	4740	6310	3400	4855	4791.93	0.53	-8946	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	758	12.79	1.88	12	0.19	374.00	2543.00	9450	20240126	-49.37	4740	20241018	0.95	9450	-49.37	20240126	4740	0.95	20241018	9450	-49.37	20240126	4740	0.95	20241018	0.17	N	104620	500	79 억	83470	N	N	N	N
74	20241018	150821	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4770	-85	5	-1.75	132189370	27577	183.86	4815	4855	4740	6310	3400	4855	4793.46	0.53	-8723	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	756	12.75	1.88	12	0.17	374.00	2543.00	9450	20240126	-49.52	4740	20241018	0.63	9450	-49.52	20240126	4740	0.63	20241018	9450	-49.52	20240126	4740	0.63	20241018	0.17	N	104620	500	79 억	83470	N	N	N	N
75	20241018	140822	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4745	-110	5	-2.27	113498460	23662	157.76	4815	4855	4740	6310	3400	4855	4796.66	0.53	-7767	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	752	12.69	1.87	12	0.15	374.00	2543.00	9450	20240126	-49.79	4740	20241018	0.11	9450	-49.79	20240126	4740	0.11	20241018	9450	-49.79	20240126	4740	0.11	20241018	0.17	N	104620	500	79 억	83470	N	N	N	N
76	20241018	130809	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4785	-70	5	-1.44	80155010	16672	111.15	4815	4855	4785	6310	3400	4855	4807.76	0.53	-5885	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	758	12.79	1.88	12	0.11	374.00	2543.00	9450	20240126	-49.37	4785	20241018	0.00	9450	-49.37	20240126	4785	0.00	20241018	9450	-49.37	20240126	4785	0.00	20241018	0.17	N	104620	500	79 억	83470	N	N	N	N
77	20241018	120820	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4800	-55	5	-1.13	54516470	11325	75.51	4815	4855	4800	6310	3400	4855	4813.82	0.53	-2286	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	760	12.83	1.89	12	0.07	374.00	2543.00	9450	20240126	-49.21	4800	20241018	0.00	9450	-49.21	20240126	4800	0.00	20241018	9450	-49.21	20240126	4800	0.00	20241018	0.17	N	104620	500	79 억	83470	N	N	N	N
78	20241018	110812	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4810	-45	5	-0.93	38946575	8083	53.89	4815	4855	4805	6310	3400	4855	4818.33	0.53	-783	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	762	12.86	1.89	12	0.05	374.00	2543.00	9450	20240126	-49.10	4805	20241018	0.10	9450	-49.10	20240126	4805	0.10	20241018	9450	-49.10	20240126	4805	0.10	20241018	0.17	N	104620	500	79 억	83470	N	N	N	N
79	20241018	100803	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4830	-25	5	-0.51	22974170	4764	31.76	4815	4855	4810	6310	3400	4855	4822.45	0.53	-610	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	765	12.91	1.90	12	0.03	374.00	2543.00	9450	20240126	-48.89	4810	20241018	0.42	9450	-48.89	20240126	4810	0.42	20241018	9450	-48.89	20240126	4810	0.42	20241018	0.17	N	104620	500	79 억	83470	N	N	N	N
80	20241018	090806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4850	-5	5	-0.10	1003800	208	1.39	4815	4850	4815	6310	3400	4855	4825.96	0.53	-28	4945	4900	4855	4810	4765	4877	4787	79	1455	500	3390	5	1	15842126	768	12.97	1.91	12	0.00	374.00	2543.00	9450	20240126	-48.68	4810	20241017	0.83	9450	-48.68	20240126	4810	0.83	20241017	9450	-48.68	20240126	4810	0.83	20241017	0.17	N	104620	500	79 억	83470	N	N	N	N
81	20241017	160804	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4855	0	3	0.00	72614505	14999	42.72	4900	4900	4810	6310	3400	4855	4841.29	0.54	-2219	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	769	12.98	1.91	12	0.09	374.00	2543.00	9450	20240126	-48.62	4810	20241017	0.94	9450	-48.62	20240126	4810	0.94	20241017	9450	-48.62	20240126	4810	0.94	20241017	0.17	N	104620	500	79 억	85690	N	N	N	N
82	20241017	150806	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4850	-5	5	-0.10	69658490	14390	40.99	4900	4900	4810	6310	3400	4855	4840.76	0.54	-2001	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	768	12.97	1.91	12	0.09	374.00	2543.00	9450	20240126	-48.68	4810	20241017	0.83	9450	-48.68	20240126	4810	0.83	20241017	9450	-48.68	20240126	4810	0.83	20241017	0.17	N	104620	500	79 억	85690	N	N	N	N
83	20241017	140807	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4835	-20	5	-0.41	57698545	11925	33.96	4900	4900	4810	6310	3400	4855	4838.45	0.54	-1969	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	766	12.93	1.90	12	0.08	374.00	2543.00	9450	20240126	-48.84	4810	20241017	0.52	9450	-48.84	20240126	4810	0.52	20241017	9450	-48.84	20240126	4810	0.52	20241017	0.17	N	104620	500	79 억	85690	N	N	N	N
84	20241017	130805	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4830	-25	5	-0.51	56519585	11681	33.27	4900	4900	4810	6310	3400	4855	4838.59	0.54	-1918	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	765	12.91	1.90	12	0.07	374.00	2543.00	9450	20240126	-48.89	4810	20241017	0.42	9450	-48.89	20240126	4810	0.42	20241017	9450	-48.89	20240126	4810	0.42	20241017	0.17	N	104620	500	79 억	85690	N	N	N	N
85	20241017	120808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4820	-35	5	-0.72	47051100	9717	27.68	4900	4900	4810	6310	3400	4855	4842.14	0.54	-1891	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	764	12.89	1.90	12	0.06	374.00	2543.00	9450	20240126	-48.99	4810	20241017	0.21	9450	-48.99	20240126	4810	0.21	20241017	9450	-48.99	20240126	4810	0.21	20241017	0.17	N	104620	500	79 억	85690	N	N	N	N
86	20241017	110808	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4845	-10	5	-0.21	22709595	4673	13.31	4900	4900	4845	6310	3400	4855	4859.75	0.54	-1526	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	768	12.95	1.91	12	0.03	374.00	2543.00	9450	20240126	-48.73	4845	20241017	0.00	9450	-48.73	20240126	4845	0.00	20241017	9450	-48.73	20240126	4845	0.00	20241017	0.17	N	104620	500	79 억	85690	N	N	N	N
87	20241017	100806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4855	0	3	0.00	15477570	3182	9.06	4900	4900	4850	6310	3400	4855	4864.10	0.54	-1350	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	769	12.98	1.91	12	0.02	374.00	2543.00	9450	20240126	-48.62	4845	20241016	0.21	9450	-48.62	20240126	4845	0.21	20241016	9450	-48.62	20240126	4845	0.21	20241016	0.17	N	104620	500	79 억	85690	N	N	N	N
88	20241017	090800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4885	30	2	0.62	1437625	295	0.84	4900	4900	4850	6310	3400	4855	4873.31	0.54	-115	4921	4887	4866	4832	4811	4877	4822	79	1455	500	3390	5	1	15842126	774	13.06	1.92	12	0.00	374.00	2543.00	9450	20240126	-48.31	4845	20241016	0.83	9450	-48.31	20240126	4845	0.83	20241016	9450	-48.31	20240126	4845	0.83	20241016	0.17	N	104620	500	79 억	85690	N	N	N	N
89	20241016	160757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4855	-70	5	-1.42	169656815	34810	198.46	4900	4900	4845	6400	3450	4925	4873.80	0.57	-4567	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	769	12.98	1.91	12	0.22	374.00	2543.00	9450	20240126	-48.62	4845	20241016	0.21	9450	-48.62	20240126	4845	0.21	20241016	9450	-48.62	20240126	4845	0.21	20241016	0.16	N	104620	500	79 억	90257	N	N	N	N
90	20241016	150801	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4850	-75	5	-1.52	168821355	34638	197.48	4900	4900	4845	6400	3450	4925	4873.88	0.57	-4494	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	768	12.97	1.91	12	0.22	374.00	2543.00	9450	20240126	-48.68	4845	20241016	0.10	9450	-48.68	20240126	4845	0.10	20241016	9450	-48.68	20240126	4845	0.10	20241016	0.16	N	104620	500	79 억	90257	N	N	N	N
91	20241016	140802	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4870	-55	5	-1.12	151673735	31107	177.35	4900	4900	4850	6400	3450	4925	4875.87	0.57	-3479	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	772	13.02	1.92	12	0.20	374.00	2543.00	9450	20240126	-48.47	4850	20241016	0.41	9450	-48.47	20240126	4850	0.41	20241016	9450	-48.47	20240126	4850	0.41	20241016	0.16	N	104620	500	79 억	90257	N	N	N	N
92	20241016	130759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4880	-45	5	-0.91	90166850	18456	105.22	4900	4900	4870	6400	3450	4925	4885.50	0.57	-2755	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	773	13.05	1.92	12	0.12	374.00	2543.00	9450	20240126	-48.36	4870	20241016	0.21	9450	-48.36	20240126	4870	0.21	20241016	9450	-48.36	20240126	4870	0.21	20241016	0.16	N	104620	500	79 억	90257	N	N	N	N
93	20241016	120759	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4895	-30	5	-0.61	68164605	13946	79.51	4900	4900	4880	6400	3450	4925	4887.75	0.57	-1549	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	775	13.09	1.92	12	0.09	374.00	2543.00	9450	20240126	-48.20	4880	20241016	0.31	9450	-48.20	20240126	4880	0.31	20241016	9450	-48.20	20240126	4880	0.31	20241016	0.16	N	104620	500	79 억	90257	N	N	N	N
94	20241016	110757	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4890	-35	5	-0.71	57819075	11827	67.43	4900	4900	4880	6400	3450	4925	4888.74	0.57	-1525	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	775	13.07	1.92	12	0.07	374.00	2543.00	9450	20240126	-48.25	4880	20241016	0.20	9450	-48.25	20240126	4880	0.20	20241016	9450	-48.25	20240126	4880	0.20	20241016	0.16	N	104620	500	79 억	90257	N	N	N	N
95	20241016	100758	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	4890	-35	5	-0.71	45496485	9305	53.05	4900	4900	4880	6400	3450	4925	4889.47	0.57	-157	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	775	13.07	1.92	12	0.06	374.00	2543.00	9450	20240126	-48.25	4880	20241016	0.20	9450	-48.25	20240126	4880	0.20	20241016	9450	-48.25	20240126	4880	0.20	20241016	0.16	N	104620	500	79 억	90257	N	N	N	N
96	20241016	090759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4900	-25	5	-0.51	12705700	2593	14.78	4900	4900	4900	6400	3450	4925	4900.00	0.57	-127	5028	4976	4938	4886	4848	4957	4867	79	1475	500	3440	5	1	15842126	776	13.10	1.93	12	0.02	374.00	2543.00	9450	20240126	-48.15	4880	20240926	0.41	9450	-48.15	20240126	4880	0.41	20240926	9450	-48.15	20240126	4880	0.41	20240926	0.16	N	104620	500	79 억	90257	N	N	N	N
97	20241015	160754	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4925	10	2	0.20	86162430	17539	79.35	4990	4990	4900	6380	3445	4915	4912.62	0.59	-3507	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	780	13.17	1.94	12	0.11	374.00	2543.00	9450	20240126	-47.88	4880	20240926	0.92	9450	-47.88	20240126	4880	0.92	20240926	9450	-47.88	20240126	4880	0.92	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
98	20241015	150802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	0	3	0.00	79458780	16174	73.18	4990	4990	4900	6380	3445	4915	4912.75	0.59	-2776	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	779	13.14	1.93	12	0.10	374.00	2543.00	9450	20240126	-47.99	4880	20240926	0.72	9450	-47.99	20240126	4880	0.72	20240926	9450	-47.99	20240126	4880	0.72	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
99	20241015	140759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	0	3	0.00	66696990	13577	61.43	4990	4990	4900	6380	3445	4915	4912.50	0.59	-1576	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	779	13.14	1.93	12	0.09	374.00	2543.00	9450	20240126	-47.99	4880	20240926	0.72	9450	-47.99	20240126	4880	0.72	20240926	9450	-47.99	20240126	4880	0.72	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
100	20241015	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	5	2	0.10	63105660	12847	58.13	4990	4990	4900	6380	3445	4915	4912.09	0.59	-1272	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	779	13.16	1.93	12	0.08	374.00	2543.00	9450	20240126	-47.94	4880	20240926	0.82	9450	-47.94	20240126	4880	0.82	20240926	9450	-47.94	20240126	4880	0.82	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
101	20241015	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	0	3	0.00	60115620	12239	55.38	4990	4990	4900	6380	3445	4915	4911.81	0.59	-1079	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	779	13.14	1.93	12	0.08	374.00	2543.00	9450	20240126	-47.99	4880	20240926	0.72	9450	-47.99	20240126	4880	0.72	20240926	9450	-47.99	20240126	4880	0.72	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
102	20241015	110806	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-5	5	-0.10	55701065	11340	51.31	4990	4990	4900	6380	3445	4915	4911.91	0.59	-870	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	778	13.13	1.93	12	0.07	374.00	2543.00	9450	20240126	-48.04	4880	20240926	0.61	9450	-48.04	20240126	4880	0.61	20240926	9450	-48.04	20240126	4880	0.61	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
103	20241015	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-5	5	-0.10	40316955	8207	37.13	4990	4990	4900	6380	3445	4915	4912.51	0.59	-766	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	778	13.13	1.93	12	0.05	374.00	2543.00	9450	20240126	-48.04	4880	20240926	0.61	9450	-48.04	20240126	4880	0.61	20240926	9450	-48.04	20240126	4880	0.61	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
104	20241015	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	65	2	1.32	2574755	516	2.33	4990	4990	4935	6380	3445	4915	4989.84	0.59	-22	5038	4976	4938	4876	4838	4957	4857	79	1465	500	3440	5	1	15842126	789	13.32	1.96	12	0.00	374.00	2543.00	9450	20240126	-47.30	4880	20240926	2.05	9450	-47.30	20240126	4880	2.05	20240926	9450	-47.30	20240126	4880	2.05	20240926	0.16	N	104620	500	79 억	93766	N	N	N	N
105	20241014	160739	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4915	-35	5	-0.71	105928845	21518	78.09	5000	5000	4900	6430	3465	4950	4922.81	0.62	-4286	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	779	13.14	1.93	12	0.14	374.00	2543.00	9450	20240126	-47.99	4880	20240926	0.72	9450	-47.99	20240126	4880	0.72	20240926	9450	-47.99	20240126	4880	0.72	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
106	20241014	150748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4930	-20	5	-0.40	105146585	21359	77.51	5000	5000	4900	6430	3465	4950	4922.82	0.62	-4167	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	781	13.18	1.94	12	0.13	374.00	2543.00	9450	20240126	-47.83	4880	20240926	1.02	9450	-47.83	20240126	4880	1.02	20240926	9450	-47.83	20240126	4880	1.02	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
107	20241014	140748	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4920	-30	5	-0.61	88640940	18006	65.34	5000	5000	4900	6430	3465	4950	4922.86	0.62	-3675	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	779	13.16	1.93	12	0.11	374.00	2543.00	9450	20240126	-47.94	4880	20240926	0.82	9450	-47.94	20240126	4880	0.82	20240926	9450	-47.94	20240126	4880	0.82	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
108	20241014	130747	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-40	5	-0.81	82712780	16801	60.97	5000	5000	4900	6430	3465	4950	4923.09	0.62	-2922	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	778	13.13	1.93	12	0.11	374.00	2543.00	9450	20240126	-48.04	4880	20240926	0.61	9450	-48.04	20240126	4880	0.61	20240926	9450	-48.04	20240126	4880	0.61	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
109	20241014	120740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-40	5	-0.81	78578750	15960	57.92	5000	5000	4900	6430	3465	4950	4923.48	0.62	-2474	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	778	13.13	1.93	12	0.10	374.00	2543.00	9450	20240126	-48.04	4880	20240926	0.61	9450	-48.04	20240126	4880	0.61	20240926	9450	-48.04	20240126	4880	0.61	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
110	20241014	110740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4910	-40	5	-0.81	45785870	9287	33.70	5000	5000	4900	6430	3465	4950	4930.10	0.62	-1775	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	778	13.13	1.93	12	0.06	374.00	2543.00	9450	20240126	-48.04	4880	20240926	0.61	9450	-48.04	20240126	4880	0.61	20240926	9450	-48.04	20240126	4880	0.61	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
111	20241014	100740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4940	-10	5	-0.20	8543715	1727	6.27	5000	5000	4920	6430	3465	4950	4947.14	0.62	-431	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	783	13.21	1.94	12	0.01	374.00	2543.00	9450	20240126	-47.72	4880	20240926	1.23	9450	-47.72	20240126	4880	1.23	20240926	9450	-47.72	20240126	4880	1.23	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
112	20241014	090744	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	35	2	0.71	2045195	413	1.50	5000	5000	4920	6430	3465	4950	4952.05	0.62	-71	5030	4990	4970	4930	4910	4980	4920	79	1480	500	3460	5	1	15842126	790	13.33	1.96	12	0.00	374.00	2543.00	9450	20240126	-47.25	4880	20240926	2.15	9450	-47.25	20240126	4880	2.15	20240926	9450	-47.25	20240126	4880	2.15	20240926	0.14	N	104620	500	79 억	98052	N	N	N	N
113	20241011	160728	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4950	-50	5	-1.00	135991515	27359	108.69	5000	5010	4950	6500	3500	5000	4970.71	0.66	-6142	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	784	13.24	1.95	12	0.17	374.00	2543.00	9450	20240126	-47.62	4880	20240926	1.43	9450	-47.62	20240126	4880	1.43	20240926	9450	-47.62	20240126	4880	1.43	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
114	20241011	150740	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4955	-45	5	-0.90	129352490	26018	103.36	5000	5010	4950	6500	3500	5000	4971.65	0.66	-5882	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	785	13.25	1.95	12	0.16	374.00	2543.00	9450	20240126	-47.57	4880	20240926	1.54	9450	-47.57	20240126	4880	1.54	20240926	9450	-47.57	20240126	4880	1.54	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
115	20241011	140741	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4970	-30	5	-0.60	87276470	17529	69.64	5000	5010	4965	6500	3500	5000	4978.98	0.66	-4803	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	787	13.29	1.95	12	0.11	374.00	2543.00	9450	20240126	-47.41	4880	20240926	1.84	9450	-47.41	20240126	4880	1.84	20240926	9450	-47.41	20240126	4880	1.84	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
116	20241011	130742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-20	5	-0.40	66855110	13420	53.31	5000	5010	4970	6500	3500	5000	4981.75	0.66	-3143	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	789	13.32	1.96	12	0.08	374.00	2543.00	9450	20240126	-47.30	4880	20240926	2.05	9450	-47.30	20240126	4880	2.05	20240926	9450	-47.30	20240126	4880	2.05	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
117	20241011	120737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4985	-15	5	-0.30	39784475	7981	31.71	5000	5010	4970	6500	3500	5000	4984.90	0.66	-2309	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	790	13.33	1.96	12	0.05	374.00	2543.00	9450	20240126	-47.25	4880	20240926	2.15	9450	-47.25	20240126	4880	2.15	20240926	9450	-47.25	20240126	4880	2.15	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
118	20241011	110737	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-20	5	-0.40	37546685	7532	29.92	5000	5010	4970	6500	3500	5000	4984.96	0.66	-2074	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	789	13.32	1.96	12	0.05	374.00	2543.00	9450	20240126	-47.30	4880	20240926	2.05	9450	-47.30	20240126	4880	2.05	20240926	9450	-47.30	20240126	4880	2.05	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
119	20241011	100745	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-20	5	-0.40	19864500	3984	15.83	5000	5010	4970	6500	3500	5000	4986.07	0.66	-668	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	789	13.32	1.96	12	0.03	374.00	2543.00	9450	20240126	-47.30	4880	20240926	2.05	9450	-47.30	20240126	4880	2.05	20240926	9450	-47.30	20240126	4880	2.05	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
120	20241011	090742	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	4980	-20	5	-0.40	1785070	357	1.42	5000	5010	4980	6500	3500	5000	5000.20	0.66	-26	5140	5070	5030	4960	4920	5050	4940	79	1500	500	3500	5	1	15842126	789	13.32	1.96	12	0.00	374.00	2543.00	9450	20240126	-47.30	4880	20240926	2.05	9450	-47.30	20240126	4880	2.05	20240926	9450	-47.30	20240126	4880	2.05	20240926	0.14	N	104620	500	79 억	104194	N	N	N	N
121	20241010	160756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-60	5	-1.19	126040395	25172	185.05	5060	5100	4990	6570	3550	5060	5007.17	0.71	-8140	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	792	13.37	1.97	12	0.16	374.00	2543.00	9450	20240126	-47.09	4880	20240926	2.46	9450	-47.09	20240126	4880	2.46	20240926	9450	-47.09	20240126	4880	2.46	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
122	20241010	150810	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-60	5	-1.19	115944960	23153	170.21	5060	5100	4990	6570	3550	5060	5007.77	0.71	-7627	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	792	13.37	1.97	12	0.15	374.00	2543.00	9450	20240126	-47.09	4880	20240926	2.46	9450	-47.09	20240126	4880	2.46	20240926	9450	-47.09	20240126	4880	2.46	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
123	20241010	140803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-50	5	-0.99	96737660	19317	142.01	5060	5100	4990	6570	3550	5060	5007.90	0.71	-4728	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	794	13.40	1.97	12	0.12	374.00	2543.00	9450	20240126	-46.98	4880	20240926	2.66	9450	-46.98	20240126	4880	2.66	20240926	9450	-46.98	20240126	4880	2.66	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
124	20241010	130801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5010	-50	5	-0.99	89243710	17820	131.00	5060	5100	4990	6570	3550	5060	5008.06	0.71	-4155	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	794	13.40	1.97	12	0.11	374.00	2543.00	9450	20240126	-46.98	4880	20240926	2.66	9450	-46.98	20240126	4880	2.66	20240926	9450	-46.98	20240126	4880	2.66	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
125	20241010	120802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-60	5	-1.19	75556765	15083	110.88	5060	5100	4990	6570	3550	5060	5009.40	0.71	-3796	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	792	13.37	1.97	12	0.10	374.00	2543.00	9450	20240126	-47.09	4880	20240926	2.46	9450	-47.09	20240126	4880	2.46	20240926	9450	-47.09	20240126	4880	2.46	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
126	20241010	110801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-60	5	-1.19	58772490	11728	86.22	5060	5100	4990	6570	3550	5060	5011.30	0.71	-3491	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	792	13.37	1.97	12	0.07	374.00	2543.00	9450	20240126	-47.09	4880	20240926	2.46	9450	-47.09	20240126	4880	2.46	20240926	9450	-47.09	20240126	4880	2.46	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
127	20241010	100800	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-60	5	-1.19	51886190	10352	76.10	5060	5100	4990	6570	3550	5060	5012.19	0.71	-3086	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	792	13.37	1.97	12	0.07	374.00	2543.00	9450	20240126	-47.09	4880	20240926	2.46	9450	-47.09	20240126	4880	2.46	20240926	9450	-47.09	20240126	4880	2.46	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
128	20241010	090803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5000	-60	5	-1.19	12959420	2581	18.97	5060	5060	5000	6570	3550	5060	5021.08	0.71	-87	5153	5106	5063	5016	4973	5085	4995	79	1510	500	3540	10	1	15842126	792	13.37	1.97	12	0.02	374.00	2543.00	9450	20240126	-47.09	4880	20240926	2.46	9450	-47.09	20240126	4880	2.46	20240926	9450	-47.09	20240126	4880	2.46	20240926	0.14	N	104620	500	79 억	112334	N	N	N	N
129	20241008	160755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5060	-10	5	-0.20	68279990	13542	101.07	5070	5110	5020	6590	3550	5070	5042.09	0.73	-2886	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	802	13.53	1.99	12	0.09	374.00	2543.00	9450	20240126	-46.46	4880	20240926	3.69	9450	-46.46	20240126	4880	3.69	20240926	9450	-46.46	20240126	4880	3.69	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
130	20241008	150801	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-30	5	-0.59	65911060	13073	97.57	5070	5110	5020	6590	3550	5070	5041.77	0.73	-2565	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	798	13.48	1.98	12	0.08	374.00	2543.00	9450	20240126	-46.67	4880	20240926	3.28	9450	-46.67	20240126	4880	3.28	20240926	9450	-46.67	20240126	4880	3.28	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
131	20241008	140758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5050	-20	5	-0.39	60183420	11938	89.10	5070	5110	5020	6590	3550	5070	5041.33	0.73	-2105	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	800	13.50	1.99	12	0.08	374.00	2543.00	9450	20240126	-46.56	4880	20240926	3.48	9450	-46.56	20240126	4880	3.48	20240926	9450	-46.56	20240126	4880	3.48	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
132	20241008	130757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-30	5	-0.59	57272010	11361	84.79	5070	5110	5020	6590	3550	5070	5041.11	0.73	-1935	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	798	13.48	1.98	12	0.07	374.00	2543.00	9450	20240126	-46.67	4880	20240926	3.28	9450	-46.67	20240126	4880	3.28	20240926	9450	-46.67	20240126	4880	3.28	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
133	20241008	120758	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-30	5	-0.59	49382890	9796	73.11	5070	5110	5020	6590	3550	5070	5041.13	0.73	-459	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	798	13.48	1.98	12	0.06	374.00	2543.00	9450	20240126	-46.67	4880	20240926	3.28	9450	-46.67	20240126	4880	3.28	20240926	9450	-46.67	20240126	4880	3.28	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
134	20241008	110756	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	0	3	0.00	34551270	6851	51.13	5070	5110	5020	6590	3550	5070	5043.24	0.73	-459	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	803	13.56	1.99	12	0.04	374.00	2543.00	9450	20240126	-46.35	4880	20240926	3.89	9450	-46.35	20240126	4880	3.89	20240926	9450	-46.35	20240126	4880	3.89	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
135	20241008	100759	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5040	-30	5	-0.59	23883680	4735	35.34	5070	5110	5020	6590	3550	5070	5044.07	0.73	-458	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	798	13.48	1.98	12	0.03	374.00	2543.00	9450	20240126	-46.67	4880	20240926	3.28	9450	-46.67	20240126	4880	3.28	20240926	9450	-46.67	20240126	4880	3.28	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
136	20241008	090757	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	0	3	0.00	2631960	519	3.87	5070	5110	5060	6590	3550	5070	5071.21	0.73	13	5163	5116	5073	5026	4983	5095	5005	79	1520	500	3540	10	1	15842126	803	13.56	1.99	12	0.00	374.00	2543.00	9450	20240126	-46.35	4880	20240926	3.89	9450	-46.35	20240126	4880	3.89	20240926	9450	-46.35	20240126	4880	3.89	20240926	0.14	N	104620	500	79 억	115220	N	N	N	N
137	20241007	160803	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-30	5	-0.59	68061650	13399	67.73	5120	5120	5030	6630	3570	5100	5079.61	0.74	-2111	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	803	13.56	1.99	12	0.08	374.00	2543.00	9450	20240126	-46.35	4880	20240926	3.89	9450	-46.35	20240126	4880	3.89	20240926	9450	-46.35	20240126	4880	3.89	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
138	20241007	150732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5070	-30	5	-0.59	54119500	10645	53.81	5120	5120	5030	6630	3570	5100	5084.03	0.74	-1462	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	803	13.56	1.99	12	0.07	374.00	2543.00	9450	20240126	-46.35	4880	20240926	3.89	9450	-46.35	20240126	4880	3.89	20240926	9450	-46.35	20240126	4880	3.89	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
139	20241007	140802	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-10	5	-0.20	41996780	8259	41.75	5120	5120	5030	6630	3570	5100	5084.97	0.74	-1425	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	806	13.61	2.00	12	0.05	374.00	2543.00	9450	20240126	-46.14	4880	20240926	4.30	9450	-46.14	20240126	4880	4.30	20240926	9450	-46.14	20240126	4880	4.30	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
140	20241007	130732	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	20	2	0.39	27227370	5357	27.08	5120	5120	5030	6630	3570	5100	5082.58	0.74	-968	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	811	13.69	2.01	12	0.03	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
141	20241007	120807	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-20	5	-0.39	25270320	4974	25.14	5120	5120	5030	6630	3570	5100	5080.48	0.74	-932	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	805	13.58	2.00	12	0.03	374.00	2543.00	9450	20240126	-46.24	4880	20240926	4.10	9450	-46.24	20240126	4880	4.10	20240926	9450	-46.24	20240126	4880	4.10	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
142	20241007	110720	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-20	5	-0.39	23179930	4562	23.06	5120	5120	5030	6630	3570	5100	5081.09	0.74	-832	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	805	13.58	2.00	12	0.03	374.00	2543.00	9450	20240126	-46.24	4880	20240926	4.10	9450	-46.24	20240126	4880	4.10	20240926	9450	-46.24	20240126	4880	4.10	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
143	20241007	100722	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-20	5	-0.39	14878520	2928	14.80	5120	5120	5030	6630	3570	5100	5081.46	0.74	-780	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	805	13.58	2.00	12	0.02	374.00	2543.00	9450	20240126	-46.24	4880	20240926	4.10	9450	-46.24	20240126	4880	4.10	20240926	9450	-46.24	20240126	4880	4.10	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
144	20241007	090755	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5090	-10	5	-0.20	4819600	943	4.77	5120	5120	5090	6630	3570	5100	5110.92	0.74	-659	5200	5150	5080	5030	4960	5175	5055	79	1530	500	3570	10	1	15842126	806	13.61	2.00	12	0.01	374.00	2543.00	9450	20240126	-46.14	4880	20240926	4.30	9450	-46.14	20240126	4880	4.30	20240926	9450	-46.14	20240126	4880	4.30	20240926	0.14	N	104620	500	79 억	117331	N	N	N	N
145	20241004	160700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-30	5	-0.58	100024630	19671	99.19	5010	5130	5010	6660	3600	5130	5084.86	0.76	-3422	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	808	13.64	2.01	12	0.12	374.00	2543.00	9450	20240126	-46.03	4880	20240926	4.51	9450	-46.03	20240126	4880	4.51	20240926	9450	-46.03	20240126	4880	4.51	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
146	20241004	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-30	5	-0.58	98025030	19279	97.22	5010	5130	5010	6660	3600	5130	5084.55	0.76	-3242	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	808	13.64	2.01	12	0.12	374.00	2543.00	9450	20240126	-46.03	4880	20240926	4.51	9450	-46.03	20240126	4880	4.51	20240926	9450	-46.03	20240126	4880	4.51	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
147	20241004	140707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-10	5	-0.19	93050720	18305	92.30	5010	5130	5010	6660	3600	5130	5083.35	0.76	-2988	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	811	13.69	2.01	12	0.12	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
148	20241004	130707	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-30	5	-0.58	78785370	15509	78.21	5010	5130	5010	6660	3600	5130	5079.98	0.76	-1692	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	808	13.64	2.01	12	0.10	374.00	2543.00	9450	20240126	-46.03	4880	20240926	4.51	9450	-46.03	20240126	4880	4.51	20240926	9450	-46.03	20240126	4880	4.51	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
149	20241004	120706	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-30	5	-0.58	74615730	14692	74.09	5010	5130	5010	6660	3600	5130	5078.66	0.76	-1229	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	808	13.64	2.01	12	0.09	374.00	2543.00	9450	20240126	-46.03	4880	20240926	4.51	9450	-46.03	20240126	4880	4.51	20240926	9450	-46.03	20240126	4880	4.51	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
150	20241004	110702	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5100	-30	5	-0.58	55892120	11027	55.60	5010	5130	5010	6660	3600	5130	5068.66	0.76	-1134	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	808	13.64	2.01	12	0.07	374.00	2543.00	9450	20240126	-46.03	4880	20240926	4.51	9450	-46.03	20240126	4880	4.51	20240926	9450	-46.03	20240126	4880	4.51	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
151	20241004	100703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	0	3	0.00	45076270	8907	44.91	5010	5130	5010	6660	3600	5130	5060.77	0.76	688	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	813	13.72	2.02	12	0.06	374.00	2543.00	9450	20240126	-45.71	4880	20240926	5.12	9450	-45.71	20240126	4880	5.12	20240926	9450	-45.71	20240126	4880	5.12	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
152	20241004	090703	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5080	-50	5	-0.97	16515350	3287	16.58	5010	5080	5010	6660	3600	5130	5024.44	0.76	1079	5276	5202	5136	5062	4996	5170	5030	79	1530	500	3590	10	1	15842126	805	13.58	2.00	12	0.02	374.00	2543.00	9450	20240126	-46.24	4880	20240926	4.10	9450	-46.24	20240126	4880	4.10	20240926	9450	-46.24	20240126	4880	4.10	20240926	0.14	N	104620	500	79 억	121125	N	N	N	N
153	20241002	160659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5130	-70	5	-1.35	101606620	19831	127.99	5200	5210	5070	6760	3640	5200	5123.62	0.83	-10989	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	813	13.72	2.02	12	0.13	374.00	2543.00	9450	20240126	-45.71	4880	20240926	5.12	9450	-45.71	20240126	4880	5.12	20240926	9450	-45.71	20240126	4880	5.12	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N
154	20241002	150710	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-80	5	-1.54	93871650	18321	118.25	5200	5210	5070	6760	3640	5200	5123.72	0.83	-10850	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	811	13.69	2.01	12	0.12	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N
155	20241002	140708	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-80	5	-1.54	45685330	8915	57.54	5200	5210	5070	6760	3640	5200	5124.55	0.83	-3551	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	811	13.69	2.01	12	0.06	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N
156	20241002	130700	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-80	5	-1.54	39392430	7682	49.58	5200	5210	5070	6760	3640	5200	5127.89	0.83	-2678	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	811	13.69	2.01	12	0.05	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N
157	20241002	120659	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-90	5	-1.73	31108120	6061	39.12	5200	5210	5070	6760	3640	5200	5132.51	0.83	-2641	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	810	13.66	2.01	12	0.04	374.00	2543.00	9450	20240126	-45.93	4880	20240926	4.71	9450	-45.93	20240126	4880	4.71	20240926	9450	-45.93	20240126	4880	4.71	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N
158	20241002	110651	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5110	-90	5	-1.73	23134730	4503	29.06	5200	5210	5070	6760	3640	5200	5137.63	0.83	-1475	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	810	13.66	2.01	12	0.03	374.00	2543.00	9450	20240126	-45.93	4880	20240926	4.71	9450	-45.93	20240126	4880	4.71	20240926	9450	-45.93	20240126	4880	4.71	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N
159	20241002	100649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5160	-40	5	-0.77	18935420	3684	23.78	5200	5210	5070	6760	3640	5200	5139.91	0.83	-1206	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	817	13.80	2.03	12	0.02	374.00	2543.00	9450	20240126	-45.40	4880	20240926	5.74	9450	-45.40	20240126	4880	5.74	20240926	9450	-45.40	20240126	4880	5.74	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N
160	20241002	090649	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	5120	-80	5	-1.54	7334350	1420	9.16	5200	5210	5070	6760	3640	5200	5165.04	0.83	-746	5340	5270	5220	5150	5100	5245	5125	79	1560	500	3640	10	1	15842126	811	13.69	2.01	12	0.01	374.00	2543.00	9450	20240126	-45.82	4880	20240926	4.92	9450	-45.82	20240126	4880	4.92	20240926	9450	-45.82	20240126	4880	4.92	20240926	0.17	N	104620	500	79 억	132044	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History