KissMeData/185490/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	161006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	70420865	24425	110.02	2950	2950	2850	3820	2060	2940	2883.15	0.84	-4700	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	781	-2.96	1.24	12	0.09	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
3	20241031	151021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-60	5	-2.04	69597610	24140	108.73	2950	2950	2850	3820	2060	2940	2883.08	0.84	-4635	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	778	-2.95	1.23	12	0.09	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
4	20241031	141020	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	65491890	22720	102.34	2950	2950	2850	3820	2060	2940	2882.57	0.84	-4765	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	781	-2.96	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
5	20241031	131019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	-45	5	-1.53	63145915	21909	98.68	2950	2950	2850	3820	2060	2940	2882.19	0.84	-4645	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	783	-2.97	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.86	2430	20240624	19.14	4720	-38.67	20240816	2430	19.14	20240624	4895	-40.86	20231221	2430	19.14	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
6	20241031	121019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-40	5	-1.36	30494320	10543	47.49	2950	2950	2860	3820	2060	2940	2892.38	0.84	-1384	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	784	-2.97	1.24	12	0.04	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
7	20241031	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-50	5	-1.70	25781055	8908	40.12	2950	2950	2860	3820	2060	2940	2894.15	0.84	-1279	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	781	-2.96	1.24	12	0.03	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
8	20241031	101018	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-60	5	-2.04	21997725	7597	34.22	2950	2950	2860	3820	2060	2940	2895.58	0.84	-1173	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	778	-2.95	1.23	12	0.03	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
9	20241031	091017	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-30	5	-1.02	7899755	2695	12.14	2950	2950	2885	3820	2060	2940	2931.26	0.84	-1214	2980	2960	2925	2905	2870	2967	2912	135	880	500	2050	5	1	27029784	787	-2.98	1.24	12	0.01	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.19	N	185490	500	135 억	226901	N	N	N	N
10	20241030	161015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	40	2	1.38	64348380	22099	32.54	2940	2945	2890	3770	2030	2900	2911.77	0.85	-3634	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	795	-3.01	1.26	12	0.08	-976.00	2339.00	4895	20231221	-39.94	2430	20240624	20.99	4720	-37.71	20240816	2430	20.99	20240624	4895	-39.94	20231221	2430	20.99	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
11	20241030	151038	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	10	2	0.34	63003575	21639	31.86	2940	2945	2890	3770	2030	2900	2911.58	0.85	-3555	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	787	-2.98	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
12	20241030	141015	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	10	2	0.34	59375260	20388	30.02	2940	2945	2890	3770	2030	2900	2912.27	0.85	-3398	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	787	-2.98	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
13	20241030	131023	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	45	2	1.55	56681400	19462	28.65	2940	2945	2890	3770	2030	2900	2912.41	0.85	-3429	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	796	-3.02	1.26	12	0.07	-976.00	2339.00	4895	20231221	-39.84	2430	20240624	21.19	4720	-37.61	20240816	2430	21.19	20240624	4895	-39.84	20231221	2430	21.19	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
14	20241030	121037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	25	2	0.86	51467630	17685	26.04	2940	2940	2890	3770	2030	2900	2910.24	0.85	-2579	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	791	-3.00	1.25	12	0.07	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
15	20241030	111019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	35	2	1.21	40986580	14076	20.72	2940	2940	2890	3770	2030	2900	2911.81	0.85	-1819	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	793	-3.01	1.25	12	0.05	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
16	20241030	101014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	26488425	9080	13.37	2940	2940	2890	3770	2030	2900	2917.23	0.85	-4065	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	781	-2.96	1.24	12	0.03	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
17	20241030	091021	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	35	2	1.21	11704250	3991	5.88	2940	2940	2905	3770	2030	2900	2932.66	0.85	-1497	3040	2970	2860	2790	2680	3005	2825	135	870	500	2030	5	1	27029784	793	-3.01	1.25	12	0.01	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.19	N	185490	500	135 억	230526	N	N	N	N
18	20241029	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	155	2	5.65	192771485	67911	108.13	2795	2930	2750	3565	1925	2745	2838.59	0.77	23133	2928	2836	2758	2666	2588	2797	2627	135	820	500	1920	5	1	27029784	784	-2.97	1.24	12	0.25	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.19	N	185490	500	135 억	207970	N	N	N	N
19	20241029	150957	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	160	2	5.83	185197765	65308	103.98	2795	2920	2750	3565	1925	2745	2835.76	0.77	21449	2928	2836	2758	2666	2588	2797	2627	135	820	500	1920	5	1	27029784	785	-2.98	1.24	12	0.24	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4720	-38.45	20240816	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.19	N	185490	500	135 억	207970	N	N	N	N
20	20241029	140845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2895	150	2	5.46	151345015	53607	85.35	2795	2910	2750	3565	1925	2745	2823.23	0.77	14753	2928	2836	2758	2666	2588	2797	2627	135	820	500	1920	5	1	27029784	783	-2.97	1.24	12	0.20	-976.00	2339.00	4895	20231221	-40.86	2430	20240624	19.14	4720	-38.67	20240816	2430	19.14	20240624	4895	-40.86	20231221	2430	19.14	20240624	0.19	N	185490	500	135 억	207970	N	N	N	N
21	20241029	130950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	155	2	5.65	111862850	39920	63.56	2795	2900	2750	3565	1925	2745	2802.18	0.77	17506	2928	2836	2758	2666	2588	2797	2627	135	820	500	1920	5	1	27029784	784	-2.97	1.24	12	0.15	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.19	N	185490	500	135 억	207970	N	N	N	N
22	20241029	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	45	2	1.64	42333790	15176	24.16	2795	2840	2750	3565	1925	2745	2789.52	0.77	3596	2928	2836	2758	2666	2588	2797	2627	135	820	500	1920	5	1	27029784	754	-2.86	1.19	12	0.06	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.19	N	185490	500	135 억	207970	N	N	N	N
23	20241029	111007	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2780	35	2	1.28	31508790	11285	17.97	2795	2840	2750	3565	1925	2745	2792.09	0.77	4636	2928	2836	2758	2666	2588	2797	2627	135	820	500	1920	5	1	27029784	751	-2.85	1.19	12	0.04	-976.00	2339.00	4895	20231221	-43.21	2430	20240624	14.40	4720	-41.10	20240816	2430	14.40	20240624	4895	-43.21	20231221	2430	14.40	20240624	0.19	N	185490	500	135 억	207970	N	N	N	N
24	20241029	100948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	70	2	2.55	25646185	9182	14.62	2795	2840	2750	3565	1925	2745	2793.09	0.77	5191	2928	2836	2758	2666	2588	2797	2627	135	820	500	1920	5	1	27029784	761	-2.88	1.20	12	0.03	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.19	N	185490	500	135 억	207970	N	N	N	N
25	20241028	160939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2745	-45	5	-1.61	172265505	62807	143.69	2795	2850	2680	3625	1955	2790	2742.78	0.76	3306	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	742	-2.81	1.17	12	0.23	-976.00	2339.00	4895	20231221	-43.92	2430	20240624	12.96	4720	-41.84	20240816	2430	12.96	20240624	4895	-43.92	20231221	2430	12.96	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
26	20241028	150946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2775	-15	5	-0.54	158077165	57641	131.87	2795	2850	2680	3625	1955	2790	2742.44	0.76	3591	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	750	-2.84	1.19	12	0.21	-976.00	2339.00	4895	20231221	-43.31	2430	20240624	14.20	4720	-41.21	20240816	2430	14.20	20240624	4895	-43.31	20231221	2430	14.20	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
27	20241028	140947	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2765	-25	5	-0.90	147406530	53808	123.11	2795	2850	2680	3625	1955	2790	2739.49	0.76	4312	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	747	-2.83	1.18	12	0.20	-976.00	2339.00	4895	20231221	-43.51	2430	20240624	13.79	4720	-41.42	20240816	2430	13.79	20240624	4895	-43.51	20231221	2430	13.79	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
28	20241028	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2750	-40	5	-1.43	130291810	47605	108.91	2795	2850	2680	3625	1955	2790	2736.94	0.76	1830	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	743	-2.82	1.18	12	0.18	-976.00	2339.00	4895	20231221	-43.82	2430	20240624	13.17	4720	-41.74	20240816	2430	13.17	20240624	4895	-43.82	20231221	2430	13.17	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
29	20241028	120945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2770	-20	5	-0.72	122927475	44937	102.81	2795	2850	2680	3625	1955	2790	2735.55	0.76	1927	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	749	-2.84	1.18	12	0.17	-976.00	2339.00	4895	20231221	-43.41	2430	20240624	13.99	4720	-41.31	20240816	2430	13.99	20240624	4895	-43.41	20231221	2430	13.99	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
30	20241028	110821	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2730	-60	5	-2.15	76600545	28097	64.28	2795	2850	2680	3625	1955	2790	2726.29	0.76	-930	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	738	-2.80	1.17	12	0.10	-976.00	2339.00	4895	20231221	-44.23	2430	20240624	12.35	4720	-42.16	20240816	2430	12.35	20240624	4895	-44.23	20231221	2430	12.35	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
31	20241028	100935	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2720	-70	5	-2.51	45441090	16584	37.94	2795	2850	2700	3625	1955	2790	2740.06	0.76	-767	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	735	-2.79	1.16	12	0.06	-976.00	2339.00	4895	20231221	-44.43	2430	20240624	11.93	4720	-42.37	20240816	2430	11.93	20240624	4895	-44.43	20231221	2430	11.93	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
32	20241028	090940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2800	10	2	0.36	1321595	471	1.08	2795	2850	2795	3625	1955	2790	2805.93	0.76	-188	2893	2841	2813	2761	2733	2827	2747	135	835	500	1950	5	1	27029784	757	-2.87	1.20	12	0.00	-976.00	2339.00	4895	20231221	-42.80	2430	20240624	15.23	4720	-40.68	20240816	2430	15.23	20240624	4895	-42.80	20231221	2430	15.23	20240624	0.20	N	185490	500	135 억	204664	N	N	N	N
33	20241025	160942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2790	-35	5	-1.24	122607485	43641	102.53	2825	2865	2785	3670	1980	2825	2809.46	0.75	1350	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	754	-2.86	1.19	12	0.16	-976.00	2339.00	4895	20231221	-43.00	2430	20240624	14.81	4720	-40.89	20240816	2430	14.81	20240624	4895	-43.00	20231221	2430	14.81	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
34	20241025	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2810	-15	5	-0.53	120177365	42770	100.48	2825	2865	2785	3670	1980	2825	2809.85	0.75	1476	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	760	-2.88	1.20	12	0.16	-976.00	2339.00	4895	20231221	-42.59	2430	20240624	15.64	4720	-40.47	20240816	2430	15.64	20240624	4895	-42.59	20231221	2430	15.64	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
35	20241025	140942	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2815	-10	5	-0.35	95510800	33966	79.80	2825	2865	2790	3670	1980	2825	2811.95	0.75	1850	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	761	-2.88	1.20	12	0.13	-976.00	2339.00	4895	20231221	-42.49	2430	20240624	15.84	4720	-40.36	20240816	2430	15.84	20240624	4895	-42.49	20231221	2430	15.84	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
36	20241025	130943	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	0	3	0.00	94581450	33636	79.02	2825	2865	2790	3670	1980	2825	2811.91	0.75	1814	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	764	-2.89	1.21	12	0.12	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
37	20241025	120946	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2830	5	2	0.18	92509065	32904	77.30	2825	2865	2790	3670	1980	2825	2811.48	0.75	1853	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	765	-2.90	1.21	12	0.12	-976.00	2339.00	4895	20231221	-42.19	2430	20240624	16.46	4720	-40.04	20240816	2430	16.46	20240624	4895	-42.19	20231221	2430	16.46	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
38	20241025	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2805	-20	5	-0.71	73063690	25942	60.95	2825	2865	2795	3670	1980	2825	2816.42	0.75	2143	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	758	-2.87	1.20	12	0.10	-976.00	2339.00	4895	20231221	-42.70	2430	20240624	15.43	4720	-40.57	20240816	2430	15.43	20240624	4895	-42.70	20231221	2430	15.43	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
39	20241025	100941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	15	2	0.53	54624050	19376	45.52	2825	2865	2795	3670	1980	2825	2819.16	0.75	1798	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	768	-2.91	1.21	12	0.07	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4720	-39.83	20240816	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
40	20241025	090945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2795	-30	5	-1.06	4598035	1635	3.84	2825	2830	2795	3670	1980	2825	2812.25	0.75	-205	3051	2937	2871	2757	2691	2905	2725	135	845	500	1970	5	1	27029784	755	-2.86	1.19	12	0.01	-976.00	2339.00	4895	20231221	-42.90	2430	20240624	15.02	4720	-40.78	20240816	2430	15.02	20240624	4895	-42.90	20231221	2430	15.02	20240624	0.20	N	185490	500	135 억	203314	N	N	N	N
41	20241024	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2825	-65	5	-2.25	120826605	42388	90.68	2890	2985	2805	3755	2025	2890	2850.49	0.75	-65	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	764	-2.89	1.21	12	0.16	-976.00	2339.00	4895	20231221	-42.29	2430	20240624	16.26	4720	-40.15	20240816	2430	16.26	20240624	4895	-42.29	20231221	2430	16.26	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
42	20241024	150933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2840	-50	5	-1.73	110395780	38705	82.80	2890	2985	2805	3755	2025	2890	2852.24	0.75	567	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	768	-2.91	1.21	12	0.14	-976.00	2339.00	4895	20231221	-41.98	2430	20240624	16.87	4720	-39.83	20240816	2430	16.87	20240624	4895	-41.98	20231221	2430	16.87	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
43	20241024	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2855	-35	5	-1.21	101863740	35701	76.37	2890	2985	2805	3755	2025	2890	2853.25	0.75	689	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	772	-2.93	1.22	12	0.13	-976.00	2339.00	4895	20231221	-41.68	2430	20240624	17.49	4720	-39.51	20240816	2430	17.49	20240624	4895	-41.68	20231221	2430	17.49	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
44	20241024	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2880	-10	5	-0.35	95033875	33313	71.26	2890	2985	2805	3755	2025	2890	2852.76	0.75	1428	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	778	-2.95	1.23	12	0.12	-976.00	2339.00	4895	20231221	-41.16	2430	20240624	18.52	4720	-38.98	20240816	2430	18.52	20240624	4895	-41.16	20231221	2430	18.52	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
45	20241024	120929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2875	-15	5	-0.52	92958610	32591	69.72	2890	2985	2805	3755	2025	2890	2852.28	0.75	1837	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	777	-2.95	1.23	12	0.12	-976.00	2339.00	4895	20231221	-41.27	2430	20240624	18.31	4720	-39.09	20240816	2430	18.31	20240624	4895	-41.27	20231221	2430	18.31	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
46	20241024	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	52656825	18305	39.16	2890	2985	2840	3755	2025	2890	2876.64	0.75	538	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	781	-2.96	1.24	12	0.07	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
47	20241024	100859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	0	3	0.00	18397655	6361	13.61	2890	2985	2875	3755	2025	2890	2892.26	0.75	490	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	781	-2.96	1.24	12	0.02	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
48	20241024	090952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	15	2	0.52	1273540	434	0.93	2890	2985	2890	3755	2025	2890	2934.42	0.75	-255	3016	2952	2916	2852	2816	2935	2835	135	865	500	2020	5	1	27029784	785	-2.98	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4720	-38.45	20240816	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.20	N	185490	500	135 억	203379	N	N	N	N
49	20241023	160932	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-15	5	-0.52	133848930	46194	75.33	2980	2980	2880	3775	2035	2905	2897.54	0.73	5825	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	781	-2.96	1.24	12	0.17	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
50	20241023	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-15	5	-0.52	130236420	44944	73.29	2980	2980	2880	3775	2035	2905	2897.75	0.73	5931	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	781	-2.96	1.24	12	0.17	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
51	20241023	140954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	99090075	34192	55.76	2980	2980	2880	3775	2035	2905	2898.05	0.73	6300	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	784	-2.97	1.24	12	0.13	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
52	20241023	130939	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	72054770	24840	40.51	2980	2980	2880	3775	2035	2905	2900.76	0.73	6971	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	788	-2.99	1.25	12	0.09	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
53	20241023	120934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	5	2	0.17	71326155	24590	40.10	2980	2980	2880	3775	2035	2905	2900.62	0.73	7032	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	787	-2.98	1.24	12	0.09	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
54	20241023	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-5	5	-0.17	44776570	15409	25.13	2980	2980	2880	3775	2035	2905	2905.87	0.73	2110	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	784	-2.97	1.24	12	0.06	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
55	20241023	100933	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	5	2	0.17	23884980	8181	13.34	2980	2980	2880	3775	2035	2905	2919.57	0.73	1662	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	787	-2.98	1.24	12	0.03	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
56	20241023	090934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	10	2	0.34	1423895	488	0.80	2980	2980	2915	3775	2035	2905	2917.82	0.73	366	3118	3011	2953	2846	2788	2982	2817	135	870	500	2030	5	1	27029784	788	-2.99	1.25	12	0.00	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.20	N	185490	500	135 억	197554	N	N	N	N
57	20241022	160922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-110	5	-3.65	177328125	60423	192.71	3060	3060	2895	3915	2115	3015	2934.85	0.78	-12272	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	785	-2.98	1.24	12	0.22	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4720	-38.45	20240816	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
58	20241022	150934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-100	5	-3.32	171962095	58576	186.82	3060	3060	2895	3915	2115	3015	2935.71	0.78	-10795	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	788	-2.99	1.25	12	0.22	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
59	20241022	140934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-105	5	-3.48	164331605	55952	178.45	3060	3060	2900	3915	2115	3015	2937.01	0.78	-8648	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	787	-2.98	1.24	12	0.21	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
60	20241022	130934	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-115	5	-3.81	157112125	53471	170.53	3060	3060	2900	3915	2115	3015	2938.27	0.78	-6968	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	784	-2.97	1.24	12	0.20	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
61	20241022	120931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-100	5	-3.32	148350045	50452	160.91	3060	3060	2900	3915	2115	3015	2940.42	0.78	-5292	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	788	-2.99	1.25	12	0.19	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
62	20241022	110927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-70	5	-2.32	123666875	42002	133.96	3060	3060	2900	3915	2115	3015	2944.31	0.78	-6783	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	796	-3.02	1.26	12	0.16	-976.00	2339.00	4895	20231221	-39.84	2430	20240624	21.19	4720	-37.61	20240816	2430	21.19	20240624	4895	-39.84	20231221	2430	21.19	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
63	20241022	100929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-85	5	-2.82	60262860	20364	64.95	3060	3060	2930	3915	2115	3015	2959.28	0.78	-622	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	792	-3.00	1.25	12	0.08	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
64	20241022	090928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-30	5	-1.00	5327265	1785	5.69	3060	3060	2965	3915	2115	3015	2984.46	0.78	-1578	3171	3092	3001	2922	2831	3047	2877	135	900	500	2110	5	1	27029784	807	-3.06	1.28	12	0.01	-976.00	2339.00	4895	20231221	-39.02	2430	20240624	22.84	4720	-36.76	20240816	2430	22.84	20240624	4895	-39.02	20231221	2430	22.84	20240624	0.19	N	185490	500	135 억	209732	N	N	N	N
65	20241021	160920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3015	15	2	0.50	93289240	31355	77.72	3080	3080	2910	3900	2100	3000	2975.26	0.80	-5197	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	815	-3.09	1.29	12	0.12	-976.00	2339.00	4895	20231221	-38.41	2430	20240624	24.07	4720	-36.12	20240816	2430	24.07	20240624	4895	-38.41	20231221	2430	24.07	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
66	20241021	150925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	20	2	0.67	90442830	30408	75.38	3080	3080	2910	3900	2100	3000	2974.31	0.80	-4640	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	816	-3.09	1.29	12	0.11	-976.00	2339.00	4895	20231221	-38.30	2430	20240624	24.28	4720	-36.02	20240816	2430	24.28	20240624	4895	-38.30	20231221	2430	24.28	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
67	20241021	140927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	0	3	0.00	87944830	29579	73.32	3080	3080	2910	3900	2100	3000	2973.22	0.80	-4496	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	811	-3.07	1.28	12	0.11	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
68	20241021	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	-15	5	-0.50	81604405	27458	68.06	3080	3080	2910	3900	2100	3000	2971.97	0.80	-3984	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	807	-3.06	1.28	12	0.10	-976.00	2339.00	4895	20231221	-39.02	2430	20240624	22.84	4720	-36.76	20240816	2430	22.84	20240624	4895	-39.02	20231221	2430	22.84	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
69	20241021	120925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-10	5	-0.33	79693270	26820	66.48	3080	3080	2910	3900	2100	3000	2971.41	0.80	-3840	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	808	-3.06	1.28	12	0.10	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4720	-36.65	20240816	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
70	20241021	110920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-40	5	-1.33	73952985	24888	61.69	3080	3080	2910	3900	2100	3000	2971.43	0.80	-3859	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	800	-3.03	1.27	12	0.09	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
71	20241021	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-5	5	-0.17	60884695	20515	50.85	3080	3080	2910	3900	2100	3000	2967.81	0.80	-3267	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	810	-3.07	1.28	12	0.08	-976.00	2339.00	4895	20231221	-38.82	2430	20240624	23.25	4720	-36.55	20240816	2430	23.25	20240624	4895	-38.82	20231221	2430	23.25	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
72	20241021	090922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-20	5	-0.67	4760150	1589	3.94	3080	3080	2960	3900	2100	3000	2995.69	0.80	-1123	3146	3072	3016	2942	2886	3045	2915	135	900	500	2100	5	1	27029784	805	-3.05	1.27	12	0.01	-976.00	2339.00	4895	20231221	-39.12	2430	20240624	22.63	4720	-36.86	20240816	2430	22.63	20240624	4895	-39.12	20231221	2430	22.63	20240624	0.19	N	185490	500	135 억	215013	N	N	N	N
73	20241018	160921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-60	5	-1.96	121955320	40280	89.85	3060	3090	2960	3975	2145	3060	3027.69	0.84	-11340	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	811	-3.07	1.28	12	0.15	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
74	20241018	150944	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-80	5	-2.61	118753955	39208	87.46	3060	3090	2960	3975	2145	3060	3028.82	0.84	-11077	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	805	-3.05	1.27	12	0.15	-976.00	2339.00	4895	20231221	-39.12	2430	20240624	22.63	4720	-36.86	20240816	2430	22.63	20240624	4895	-39.12	20231221	2430	22.63	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
75	20241018	140945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-70	5	-2.29	112000400	36943	82.41	3060	3090	2960	3975	2145	3060	3031.71	0.84	-10889	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	808	-3.06	1.28	12	0.14	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4720	-36.65	20240816	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
76	20241018	130931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-35	5	-1.14	85822130	28172	62.84	3060	3090	3015	3975	2145	3060	3046.36	0.84	-7670	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	818	-3.10	1.29	12	0.10	-976.00	2339.00	4895	20231221	-38.20	2430	20240624	24.49	4720	-35.91	20240816	2430	24.49	20240624	4895	-38.20	20231221	2430	24.49	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
77	20241018	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-25	5	-0.82	73675385	24167	53.91	3060	3090	3015	3975	2145	3060	3048.59	0.84	-6089	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	820	-3.11	1.30	12	0.09	-976.00	2339.00	4895	20231221	-38.00	2430	20240624	24.90	4720	-35.70	20240816	2430	24.90	20240624	4895	-38.00	20231221	2430	24.90	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
78	20241018	110940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3050	-10	5	-0.33	62064735	20351	45.40	3060	3090	3015	3975	2145	3060	3049.71	0.84	-5120	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	824	-3.12	1.30	12	0.08	-976.00	2339.00	4895	20231221	-37.69	2430	20240624	25.51	4720	-35.38	20240816	2430	25.51	20240624	4895	-37.69	20231221	2430	25.51	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
79	20241018	100924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3070	10	2	0.33	30222020	9907	22.10	3060	3075	3035	3975	2145	3060	3050.57	0.84	-240	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	830	-3.15	1.31	12	0.04	-976.00	2339.00	4895	20231221	-37.28	2430	20240624	26.34	4720	-34.96	20240816	2430	26.34	20240624	4895	-37.28	20231221	2430	26.34	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
80	20241018	090926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-25	5	-0.82	6101665	1994	4.45	3060	3065	3035	3975	2145	3060	3060.01	0.84	-1498	3183	3121	3033	2971	2883	3152	3002	135	915	500	2140	5	1	27029784	820	-3.11	1.30	12	0.01	-976.00	2339.00	4895	20231221	-38.00	2430	20240624	24.90	4720	-35.70	20240816	2430	24.90	20240624	4895	-38.00	20231221	2430	24.90	20240624	0.19	N	185490	500	135 억	226180	N	N	N	N
81	20241017	160924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	100	2	3.38	133766365	44323	221.35	2960	3095	2945	3845	2075	2960	3017.99	0.80	11246	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	827	-3.14	1.31	12	0.16	-976.00	2339.00	4895	20231221	-37.49	2430	20240624	25.93	4720	-35.17	20240816	2430	25.93	20240624	4895	-37.49	20231221	2430	25.93	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
82	20241017	150926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	85	2	2.87	127108205	42143	210.46	2960	3095	2945	3845	2075	2960	3016.12	0.80	11110	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	823	-3.12	1.30	12	0.16	-976.00	2339.00	4895	20231221	-37.79	2430	20240624	25.31	4720	-35.49	20240816	2430	25.31	20240624	4895	-37.79	20231221	2430	25.31	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
83	20241017	140929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	105	2	3.55	112452190	37339	186.47	2960	3095	2945	3845	2075	2960	3011.66	0.80	11250	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	828	-3.14	1.31	12	0.14	-976.00	2339.00	4895	20231221	-37.39	2430	20240624	26.13	4720	-35.06	20240816	2430	26.13	20240624	4895	-37.39	20231221	2430	26.13	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
84	20241017	130925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	60	2	2.03	71854350	24104	120.38	2960	3050	2945	3845	2075	2960	2981.01	0.80	3494	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	816	-3.09	1.29	12	0.09	-976.00	2339.00	4895	20231221	-38.30	2430	20240624	24.28	4720	-36.02	20240816	2430	24.28	20240624	4895	-38.30	20231221	2430	24.28	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
85	20241017	120930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	40	2	1.35	61865275	20806	103.91	2960	3025	2945	3845	2075	2960	2973.43	0.80	3649	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	811	-3.07	1.28	12	0.08	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
86	20241017	110929	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	15	2	0.51	41237105	13934	69.59	2960	3025	2945	3845	2075	2960	2959.46	0.80	607	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	804	-3.05	1.27	12	0.05	-976.00	2339.00	4895	20231221	-39.22	2430	20240624	22.43	4720	-36.97	20240816	2430	22.43	20240624	4895	-39.22	20231221	2430	22.43	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
87	20241017	100926	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	0	3	0.00	26865040	9093	45.41	2960	3025	2945	3845	2075	2960	2954.47	0.80	-785	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	800	-3.03	1.27	12	0.03	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
88	20241017	090920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	10	2	0.34	2958425	998	4.98	2960	3025	2945	3845	2075	2960	2964.35	0.80	281	3100	3030	2955	2885	2810	3065	2920	135	885	500	2070	5	1	27029784	803	-3.04	1.27	12	0.00	-976.00	2339.00	4895	20231221	-39.33	2430	20240624	22.22	4720	-37.08	20240816	2430	22.22	20240624	4895	-39.33	20231221	2430	22.22	20240624	0.19	N	185490	500	135 억	215094	N	N	N	N
89	20241016	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	20	2	0.68	59281620	19994	120.79	2940	3025	2880	3820	2060	2940	2964.99	0.78	3354	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	800	-3.03	1.27	12	0.07	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
90	20241016	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-25	5	-0.85	56173775	18942	114.43	2940	3025	2880	3820	2060	2940	2965.57	0.78	3655	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	788	-2.99	1.25	12	0.07	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
91	20241016	140922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2915	-25	5	-0.85	51173775	17229	104.08	2940	3025	2880	3820	2060	2940	2970.21	0.78	2997	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	788	-2.99	1.25	12	0.06	-976.00	2339.00	4895	20231221	-40.45	2430	20240624	19.96	4720	-38.24	20240816	2430	19.96	20240624	4895	-40.45	20231221	2430	19.96	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
92	20241016	130918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	-5	5	-0.17	49725745	16731	101.08	2940	3025	2880	3820	2060	2940	2972.07	0.78	2771	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	793	-3.01	1.25	12	0.06	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
93	20241016	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	40577995	13587	82.08	2940	3025	2940	3820	2060	2940	2986.53	0.78	3069	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	795	-3.01	1.26	12	0.05	-976.00	2339.00	4895	20231221	-39.94	2430	20240624	20.99	4720	-37.71	20240816	2430	20.99	20240624	4895	-39.94	20231221	2430	20.99	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
94	20241016	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	0	3	0.00	36979640	12370	74.73	2940	3025	2940	3820	2060	2940	2989.46	0.78	3130	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	795	-3.01	1.26	12	0.05	-976.00	2339.00	4895	20231221	-39.94	2430	20240624	20.99	4720	-37.71	20240816	2430	20.99	20240624	4895	-39.94	20231221	2430	20.99	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
95	20241016	100917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	45	2	1.53	27320125	9119	55.09	2940	3025	2940	3820	2060	2940	2995.96	0.78	2404	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	807	-3.06	1.28	12	0.03	-976.00	2339.00	4895	20231221	-39.02	2430	20240624	22.84	4720	-36.76	20240816	2430	22.84	20240624	4895	-39.02	20231221	2430	22.84	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
96	20241016	090919	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2985	45	2	1.53	770420	259	1.56	2940	2990	2940	3820	2060	2940	2974.59	0.78	-25	3026	2982	2936	2892	2846	3005	2915	135	880	500	2050	5	1	27029784	807	-3.06	1.28	12	0.00	-976.00	2339.00	4895	20231221	-39.02	2430	20240624	22.84	4720	-36.76	20240816	2430	22.84	20240624	4895	-39.02	20231221	2430	22.84	20240624	0.21	N	185490	500	135 억	211740	N	N	N	N
97	20241015	160913	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	40	2	1.38	48204730	16547	43.38	2890	2980	2890	3770	2030	2900	2913.20	0.78	283	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	795	-3.01	1.26	12	0.06	-976.00	2339.00	4895	20231221	-39.94	2430	20240624	20.99	4720	-37.71	20240816	2430	20.99	20240624	4895	-39.94	20231221	2430	20.99	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
98	20241015	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	40	2	1.38	46273095	15890	41.66	2890	2980	2890	3770	2030	2900	2912.09	0.78	248	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	795	-3.01	1.26	12	0.06	-976.00	2339.00	4895	20231221	-39.94	2430	20240624	20.99	4720	-37.71	20240816	2430	20.99	20240624	4895	-39.94	20231221	2430	20.99	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
99	20241015	140920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	30	2	1.03	41576870	14283	37.44	2890	2980	2890	3770	2030	2900	2910.93	0.78	-65	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	792	-3.00	1.25	12	0.05	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
100	20241015	130917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	20	2	0.69	30328245	10423	27.33	2890	2980	2890	3770	2030	2900	2909.74	0.78	-1225	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	789	-2.99	1.25	12	0.04	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
101	20241015	120918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	20	2	0.69	23410775	8036	21.07	2890	2980	2890	3770	2030	2900	2913.24	0.78	-2181	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	789	-2.99	1.25	12	0.03	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
102	20241015	110925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	0	3	0.00	13069915	4480	11.74	2890	2980	2890	3770	2030	2900	2917.39	0.78	-747	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	784	-2.97	1.24	12	0.02	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
103	20241015	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2935	35	2	1.21	7930825	2710	7.10	2890	2980	2890	3770	2030	2900	2926.50	0.78	-868	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	793	-3.01	1.25	12	0.01	-976.00	2339.00	4895	20231221	-40.04	2430	20240624	20.78	4720	-37.82	20240816	2430	20.78	20240624	4895	-40.04	20231221	2430	20.78	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
104	20241015	090915	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2890	-10	5	-0.34	1011920	350	0.92	2890	2900	2890	3770	2030	2900	2891.20	0.78	-42	3030	2965	2930	2865	2830	2947	2847	135	870	500	2030	5	1	27029784	781	-2.96	1.24	12	0.00	-976.00	2339.00	4895	20231221	-40.96	2430	20240624	18.93	4720	-38.77	20240816	2430	18.93	20240624	4895	-40.96	20231221	2430	18.93	20240624	0.19	N	185490	500	135 억	211279	N	N	N	N
105	20241014	160855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-60	5	-2.03	110687830	37834	65.84	2960	2995	2895	3845	2075	2960	2925.62	0.81	-6936	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	784	-2.97	1.24	12	0.14	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
106	20241014	150906	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-40	5	-1.35	107584140	36764	63.98	2960	2995	2895	3845	2075	2960	2926.34	0.81	-7264	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	789	-2.99	1.25	12	0.14	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
107	20241014	140905	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	-50	5	-1.69	87576135	29883	52.00	2960	2995	2900	3845	2075	2960	2930.63	0.81	-8370	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	787	-2.98	1.24	12	0.11	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
108	20241014	130904	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-60	5	-2.03	86264655	29432	51.22	2960	2995	2900	3845	2075	2960	2930.98	0.81	-8005	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	784	-2.97	1.24	12	0.11	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
109	20241014	120858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2900	-60	5	-2.03	80556810	27466	47.80	2960	2995	2900	3845	2075	2960	2932.96	0.81	-7475	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	784	-2.97	1.24	12	0.10	-976.00	2339.00	4895	20231221	-40.76	2430	20240624	19.34	4720	-38.56	20240816	2430	19.34	20240624	4895	-40.76	20231221	2430	19.34	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
110	20241014	110855	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2920	-40	5	-1.35	65998320	22454	39.08	2960	2995	2900	3845	2075	2960	2939.27	0.81	-7316	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	789	-2.99	1.25	12	0.08	-976.00	2339.00	4895	20231221	-40.35	2430	20240624	20.16	4720	-38.14	20240816	2430	20.16	20240624	4895	-40.35	20231221	2430	20.16	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
111	20241014	100858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-10	5	-0.34	63463100	21591	37.57	2960	2995	2900	3845	2075	2960	2939.33	0.81	-6707	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	797	-3.02	1.26	12	0.08	-976.00	2339.00	4895	20231221	-39.73	2430	20240624	21.40	4720	-37.50	20240816	2430	21.40	20240624	4895	-39.73	20231221	2430	21.40	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
112	20241014	090901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	-30	5	-1.01	36103920	12187	21.21	2960	2995	2930	3845	2075	2960	2962.49	0.81	-3860	3190	3075	3005	2890	2820	3040	2855	135	885	500	2070	5	1	27029784	792	-3.00	1.25	12	0.05	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.21	N	185490	500	135 억	218201	N	N	N	N
113	20241011	160843	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-105	5	-3.43	171578810	57462	53.73	3120	3120	2935	3980	2150	3065	2985.95	0.88	-20008	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	800	-3.03	1.27	12	0.21	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
114	20241011	150856	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2955	-110	5	-3.59	157942155	52828	49.40	3120	3120	2935	3980	2150	3065	2989.74	0.88	-20155	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	799	-3.03	1.26	12	0.20	-976.00	2339.00	4895	20231221	-39.63	2430	20240624	21.60	4720	-37.39	20240816	2430	21.60	20240624	4895	-39.63	20231221	2430	21.60	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
115	20241011	140858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	-100	5	-3.26	138664230	46326	43.32	3120	3120	2935	3980	2150	3065	2993.23	0.88	-18370	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	801	-3.04	1.27	12	0.17	-976.00	2339.00	4895	20231221	-39.43	2430	20240624	22.02	4720	-37.18	20240816	2430	22.02	20240624	4895	-39.43	20231221	2430	22.02	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
116	20241011	130859	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-90	5	-2.94	101873875	33851	31.65	3120	3120	2940	3980	2150	3065	3009.48	0.88	-7924	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	804	-3.05	1.27	12	0.13	-976.00	2339.00	4895	20231221	-39.22	2430	20240624	22.43	4720	-36.97	20240816	2430	22.43	20240624	4895	-39.22	20231221	2430	22.43	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
117	20241011	120852	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-95	5	-3.10	89429915	29687	27.76	3120	3120	2940	3980	2150	3065	3012.43	0.88	-5967	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	803	-3.04	1.27	12	0.11	-976.00	2339.00	4895	20231221	-39.33	2430	20240624	22.22	4720	-37.08	20240816	2430	22.22	20240624	4895	-39.33	20231221	2430	22.22	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
118	20241011	110853	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-40	5	-1.31	59880280	19781	18.50	3120	3120	2940	3980	2150	3065	3027.16	0.88	-6718	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	818	-3.10	1.29	12	0.07	-976.00	2339.00	4895	20231221	-38.20	2430	20240624	24.49	4720	-35.91	20240816	2430	24.49	20240624	4895	-38.20	20231221	2430	24.49	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
119	20241011	100901	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2995	-70	5	-2.28	43439490	14346	13.41	3120	3120	2940	3980	2150	3065	3027.99	0.88	-3796	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	810	-3.07	1.28	12	0.05	-976.00	2339.00	4895	20231221	-38.82	2430	20240624	23.25	4720	-36.55	20240816	2430	23.25	20240624	4895	-38.82	20231221	2430	23.25	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
120	20241011	090858	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	-30	5	-0.98	10639035	3433	3.21	3120	3120	3035	3980	2150	3065	3099.05	0.88	-1843	3238	3151	3013	2926	2788	3195	2970	135	915	500	2140	5	1	27029784	820	-3.11	1.30	12	0.01	-976.00	2339.00	4895	20231221	-38.00	2430	20240624	24.90	4720	-35.70	20240816	2430	24.90	20240624	4895	-38.00	20231221	2430	24.90	20240624	0.21	N	185490	500	135 억	238260	N	N	N	N
121	20241010	160916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3065	160	2	5.51	309481155	105592	306.02	2905	3100	2875	3775	2035	2905	2930.80	0.80	22907	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	828	-3.14	1.31	12	0.39	-976.00	2339.00	4895	20231221	-37.39	2430	20240624	26.13	4720	-35.06	20240816	2430	26.13	20240624	4895	-37.39	20231221	2430	26.13	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
122	20241010	150931	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	170	2	5.85	288121640	98638	285.87	2905	3100	2875	3775	2035	2905	2921.00	0.80	23356	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	831	-3.15	1.31	12	0.36	-976.00	2339.00	4895	20231221	-37.18	2430	20240624	26.54	4720	-34.85	20240816	2430	26.54	20240624	4895	-37.18	20231221	2430	26.54	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
123	20241010	140924	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	0	3	0.00	75296625	25802	74.78	2905	2970	2900	3775	2035	2905	2918.25	0.80	3743	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	785	-2.98	1.24	12	0.10	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4720	-38.45	20240816	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
124	20241010	130921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	5	2	0.17	65138810	22316	64.67	2905	2970	2900	3775	2035	2905	2918.93	0.80	2596	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	787	-2.98	1.24	12	0.08	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
125	20241010	120922	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	20	2	0.69	52906490	18116	52.50	2905	2970	2900	3775	2035	2905	2920.43	0.80	2020	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	791	-3.00	1.25	12	0.07	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
126	20241010	110921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2910	5	2	0.17	36325035	12415	35.98	2905	2970	2905	3775	2035	2905	2925.90	0.80	2520	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	787	-2.98	1.24	12	0.05	-976.00	2339.00	4895	20231221	-40.55	2430	20240624	19.75	4720	-38.35	20240816	2430	19.75	20240624	4895	-40.55	20231221	2430	19.75	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
127	20241010	100920	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2930	25	2	0.86	20811175	7087	20.54	2905	2970	2905	3775	2035	2905	2936.53	0.80	2889	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	792	-3.00	1.25	12	0.03	-976.00	2339.00	4895	20231221	-40.14	2430	20240624	20.58	4720	-37.92	20240816	2430	20.58	20240624	4895	-40.14	20231221	2430	20.58	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
128	20241010	090923	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	20	2	0.69	3305825	1133	3.28	2905	2925	2905	3775	2035	2905	2917.76	0.80	-16	3018	2961	2933	2876	2848	2947	2862	135	870	500	2030	5	1	27029784	791	-3.00	1.25	12	0.00	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.20	N	185490	500	135 억	215045	N	N	N	N
129	20241008	160914	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2905	-55	5	-1.86	100644820	34174	61.84	2960	2990	2905	3845	2075	2960	2945.07	0.81	-3098	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	785	-2.98	1.24	12	0.13	-976.00	2339.00	4895	20231221	-40.65	2430	20240624	19.55	4720	-38.45	20240816	2430	19.55	20240624	4895	-40.65	20231221	2430	19.55	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
130	20241008	150921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2925	-35	5	-1.18	83800735	28388	51.37	2960	2990	2910	3845	2075	2960	2951.98	0.81	-3295	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	791	-3.00	1.25	12	0.11	-976.00	2339.00	4895	20231221	-40.25	2430	20240624	20.37	4720	-38.03	20240816	2430	20.37	20240624	4895	-40.25	20231221	2430	20.37	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
131	20241008	140917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2940	-20	5	-0.68	59618065	20151	36.46	2960	2990	2940	3845	2075	2960	2958.57	0.81	-2849	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	795	-3.01	1.26	12	0.07	-976.00	2339.00	4895	20231221	-39.94	2430	20240624	20.99	4720	-37.71	20240816	2430	20.99	20240624	4895	-39.94	20231221	2430	20.99	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
132	20241008	130916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	0	3	0.00	40445825	13651	24.70	2960	2990	2945	3845	2075	2960	2962.85	0.81	-3515	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	800	-3.03	1.27	12	0.05	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
133	20241008	120917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	10	2	0.34	36424645	12290	22.24	2960	2990	2945	3845	2075	2960	2963.76	0.81	-3296	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	803	-3.04	1.27	12	0.05	-976.00	2339.00	4895	20231221	-39.33	2430	20240624	22.22	4720	-37.08	20240816	2430	22.22	20240624	4895	-39.33	20231221	2430	22.22	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
134	20241008	110916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2965	5	2	0.17	20572865	6934	12.55	2960	2990	2950	3845	2075	2960	2966.95	0.81	-106	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	801	-3.04	1.27	12	0.03	-976.00	2339.00	4895	20231221	-39.43	2430	20240624	22.02	4720	-37.18	20240816	2430	22.02	20240624	4895	-39.43	20231221	2430	22.02	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
135	20241008	100918	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	10	2	0.34	12326855	4161	7.53	2960	2980	2950	3845	2075	2960	2962.47	0.81	-204	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	803	-3.04	1.27	12	0.02	-976.00	2339.00	4895	20231221	-39.33	2430	20240624	22.22	4720	-37.08	20240816	2430	22.22	20240624	4895	-39.33	20231221	2430	22.22	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
136	20241008	090917	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	0	3	0.00	1514685	511	0.92	2960	2970	2955	3845	2075	2960	2964.16	0.81	-30	3070	3015	2980	2925	2890	2997	2907	135	885	500	2070	5	1	27029784	800	-3.03	1.27	12	0.00	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.20	N	185490	500	135 억	218117	N	N	N	N
137	20241007	160928	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2960	-75	5	-2.47	164358760	55230	207.00	3000	3035	2945	3945	2125	3035	2975.90	0.90	-24398	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	800	-3.03	1.27	12	0.20	-976.00	2339.00	4895	20231221	-39.53	2430	20240624	21.81	4720	-37.29	20240816	2430	21.81	20240624	4895	-39.53	20231221	2430	21.81	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
138	20241007	150847	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2950	-85	5	-2.80	161365305	54217	203.20	3000	3035	2945	3945	2125	3035	2976.29	0.90	-23716	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	797	-3.02	1.26	12	0.20	-976.00	2339.00	4895	20231221	-39.73	2430	20240624	21.40	4720	-37.50	20240816	2430	21.40	20240624	4895	-39.73	20231221	2430	21.40	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
139	20241007	140916	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2945	-90	5	-2.97	134145520	45018	168.73	3000	3035	2945	3945	2125	3035	2979.82	0.90	-20150	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	796	-3.02	1.26	12	0.17	-976.00	2339.00	4895	20231221	-39.84	2430	20240624	21.19	4720	-37.61	20240816	2430	21.19	20240624	4895	-39.84	20231221	2430	21.19	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
140	20241007	130845	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2970	-65	5	-2.14	87984240	29399	110.19	3000	3035	2945	3945	2125	3035	2992.76	0.90	-9502	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	803	-3.04	1.27	12	0.11	-976.00	2339.00	4895	20231221	-39.33	2430	20240624	22.22	4720	-37.08	20240816	2430	22.22	20240624	4895	-39.33	20231221	2430	22.22	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
141	20241007	120921	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2980	-55	5	-1.81	67183335	22401	83.96	3000	3035	2945	3945	2125	3035	2999.12	0.90	-8230	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	805	-3.05	1.27	12	0.08	-976.00	2339.00	4895	20231221	-39.12	2430	20240624	22.63	4720	-36.86	20240816	2430	22.63	20240624	4895	-39.12	20231221	2430	22.63	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
142	20241007	110833	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-45	5	-1.48	50327350	16755	62.80	3000	3035	2945	3945	2125	3035	3003.72	0.90	-6489	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	808	-3.06	1.28	12	0.06	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4720	-36.65	20240816	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
143	20241007	100831	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-25	5	-0.82	24437030	8140	30.51	3000	3035	2945	3945	2125	3035	3002.09	0.90	-368	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	814	-3.08	1.29	12	0.03	-976.00	2339.00	4895	20231221	-38.51	2430	20240624	23.87	4720	-36.23	20240816	2430	23.87	20240624	4895	-38.51	20231221	2430	23.87	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
144	20241007	090909	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2975	-60	5	-1.98	5021035	1688	6.33	3000	3035	2945	3945	2125	3035	2974.55	0.90	120	3131	3082	3036	2987	2941	3060	2965	135	910	500	2120	5	1	27029784	804	-3.05	1.27	12	0.01	-976.00	2339.00	4895	20231221	-39.22	2430	20240624	22.43	4720	-36.97	20240816	2430	22.43	20240624	4895	-39.22	20231221	2430	22.43	20240624	0.22	N	185490	500	135 억	242516	N	N	N	N
145	20241004	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3035	10	2	0.33	80371495	26681	40.94	3085	3085	2990	3930	2120	3025	3012.31	0.90	-2507	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	820	-3.11	1.30	12	0.10	-976.00	2339.00	4895	20231221	-38.00	2430	20240624	24.90	4720	-35.70	20240816	2430	24.90	20240624	4895	-38.00	20231221	2430	24.90	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
146	20241004	150820	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-25	5	-0.83	74870790	24857	38.14	3085	3085	2990	3930	2120	3025	3012.06	0.90	-2475	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	811	-3.07	1.28	12	0.09	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
147	20241004	140811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3000	-25	5	-0.83	56432510	18705	28.70	3085	3085	2990	3930	2120	3025	3016.97	0.90	-437	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	811	-3.07	1.28	12	0.07	-976.00	2339.00	4895	20231221	-38.71	2430	20240624	23.46	4720	-36.44	20240816	2430	23.46	20240624	4895	-38.71	20231221	2430	23.46	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
148	20241004	130817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3005	-20	5	-0.66	49391520	16355	25.10	3085	3085	2990	3930	2120	3025	3019.96	0.90	-311	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	812	-3.08	1.28	12	0.06	-976.00	2339.00	4895	20231221	-38.61	2430	20240624	23.66	4720	-36.33	20240816	2430	23.66	20240624	4895	-38.61	20231221	2430	23.66	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
149	20241004	120815	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3020	-5	5	-0.17	37248405	12313	18.89	3085	3085	2990	3930	2120	3025	3025.13	0.90	-1143	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	816	-3.09	1.29	12	0.05	-976.00	2339.00	4895	20231221	-38.30	2430	20240624	24.28	4720	-36.02	20240816	2430	24.28	20240624	4895	-38.30	20231221	2430	24.28	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
150	20241004	110810	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3010	-15	5	-0.50	18733475	6187	9.49	3085	3085	2990	3930	2120	3025	3027.88	0.90	-804	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	814	-3.08	1.29	12	0.02	-976.00	2339.00	4895	20231221	-38.51	2430	20240624	23.87	4720	-36.23	20240816	2430	23.87	20240624	4895	-38.51	20231221	2430	23.87	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
151	20241004	100811	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3040	15	2	0.50	6186055	2034	3.12	3085	3085	2990	3930	2120	3025	3041.32	0.90	-593	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	822	-3.11	1.30	12	0.01	-976.00	2339.00	4895	20231221	-37.90	2430	20240624	25.10	4720	-35.59	20240816	2430	25.10	20240624	4895	-37.90	20231221	2430	25.10	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
152	20241004	090813	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3060	35	2	1.16	1962375	642	0.99	3085	3085	3035	3930	2120	3025	3056.66	0.90	333	3201	3112	3031	2942	2861	3072	2902	135	905	500	2110	5	1	27029784	827	-3.14	1.31	12	0.00	-976.00	2339.00	4895	20231221	-37.49	2430	20240624	25.93	4720	-35.17	20240816	2430	25.93	20240624	4895	-37.49	20231221	2430	25.93	20240624	0.23	N	185490	500	135 억	244459	N	N	N	N
153	20241002	160807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-20	5	-0.66	195202825	65168	129.00	3045	3120	2950	3955	2135	3045	2995.38	0.85	13936	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	818	-3.10	1.29	12	0.24	-976.00	2339.00	4895	20231221	-38.20	2430	20240624	24.49	4720	-35.91	20240816	2430	24.49	20240624	4895	-38.20	20231221	2430	24.49	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N
154	20241002	150819	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3045	0	3	0.00	186595835	62323	123.37	3045	3120	2950	3955	2135	3045	2994.01	0.85	12273	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	823	-3.12	1.30	12	0.23	-976.00	2339.00	4895	20231221	-37.79	2430	20240624	25.31	4720	-35.49	20240816	2430	25.31	20240624	4895	-37.79	20231221	2430	25.31	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N
155	20241002	140817	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	179382720	59953	118.68	3045	3120	2950	3955	2135	3045	2992.06	0.85	13014	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	826	-3.13	1.31	12	0.22	-976.00	2339.00	4895	20231221	-37.59	2430	20240624	25.72	4720	-35.28	20240816	2430	25.72	20240624	4895	-37.59	20231221	2430	25.72	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N
156	20241002	130807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3075	30	2	0.99	175580100	58708	116.21	3045	3120	2950	3955	2135	3045	2990.74	0.85	13242	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	831	-3.15	1.31	12	0.22	-976.00	2339.00	4895	20231221	-37.18	2430	20240624	26.54	4720	-34.85	20240816	2430	26.54	20240624	4895	-37.18	20231221	2430	26.54	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N
157	20241002	120807	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3055	10	2	0.33	164030060	54928	108.73	3045	3120	2950	3955	2135	3045	2986.27	0.85	12273	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	826	-3.13	1.31	12	0.20	-976.00	2339.00	4895	20231221	-37.59	2430	20240624	25.72	4720	-35.28	20240816	2430	25.72	20240624	4895	-37.59	20231221	2430	25.72	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N
158	20241002	110758	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3025	-20	5	-0.66	45318605	15140	29.97	3045	3120	2955	3955	2135	3045	2993.30	0.85	1409	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	818	-3.10	1.29	12	0.06	-976.00	2339.00	4895	20231221	-38.20	2430	20240624	24.49	4720	-35.91	20240816	2430	24.49	20240624	4895	-38.20	20231221	2430	24.49	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N
159	20241002	100755	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	2990	-55	5	-1.81	34790170	11638	23.04	3045	3120	2955	3955	2135	3045	2989.36	0.85	-243	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	808	-3.06	1.28	12	0.04	-976.00	2339.00	4895	20231221	-38.92	2430	20240624	23.05	4720	-36.65	20240816	2430	23.05	20240624	4895	-38.92	20231221	2430	23.05	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N
160	20241002	090757	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3080	35	2	1.15	1915950	632	1.25	3045	3080	2955	3955	2135	3045	3031.57	0.85	-506	3175	3110	3070	3005	2965	3090	2985	135	910	500	2130	5	1	27029784	833	-3.16	1.32	12	0.00	-976.00	2339.00	4895	20231221	-37.08	2430	20240624	26.75	4720	-34.75	20240816	2430	26.75	20240624	4895	-37.08	20231221	2430	26.75	20240624	0.23	N	185490	500	135 억	230311	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History