KissMeData/365270/price/prices-20241001.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 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	161324	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6170	550	2	9.79	2552414760	421835	216.20	5620	6220	5620	7300	3940	5620	6050.64	1.13	80069	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	856	-7.38	2.04	12	3.04	-836.00	3021.00	21350	20240408	-71.10	4900	20240805	25.92	21350	-71.10	20240408	4900	25.92	20240805	21350	-71.10	20240408	4900	25.92	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
3	20241031	151346	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6160	540	2	9.61	2499151030	413197	211.77	5620	6220	5620	7300	3940	5620	6048.33	1.13	77249	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	855	-7.37	2.04	12	2.98	-836.00	3021.00	21350	20240408	-71.15	4900	20240805	25.71	21350	-71.15	20240408	4900	25.71	20240805	21350	-71.15	20240408	4900	25.71	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
4	20241031	141342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	520	2	9.25	2250366550	372748	191.04	5620	6220	5620	7300	3940	5620	6037.23	1.13	58801	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	852	-7.34	2.03	12	2.69	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	21350	-71.24	20240408	4900	25.31	20240805	21350	-71.24	20240408	4900	25.31	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
5	20241031	131345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	340	2	6.05	2101594910	348258	178.49	5620	6220	5620	7300	3940	5620	6034.59	1.13	55052	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	827	-7.13	1.97	12	2.51	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
6	20241031	121340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	510	2	9.07	1967515790	326094	167.13	5620	6220	5620	7300	3940	5620	6033.58	1.13	51008	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	850	-7.33	2.03	12	2.35	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
7	20241031	111340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	510	2	9.07	1644634570	273621	140.24	5620	6190	5620	7300	3940	5620	6010.63	1.13	33208	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	850	-7.33	2.03	12	1.97	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
8	20241031	101342	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	390	2	6.94	1174801680	196273	100.59	5620	6180	5620	7300	3940	5620	5985.55	1.13	5008	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	834	-7.19	1.99	12	1.41	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
9	20241031	091340	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	260	2	4.63	162454650	28226	14.47	5620	5880	5620	7300	3940	5620	5755.50	1.13	11482	6600	6110	5820	5330	5040	6355	5575	69	1680	500	3930	10	1	13873968	816	-7.03	1.95	12	0.20	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.08	N	365270	500	69 억	156834	N	N	N	N
10	20241030	161335	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-10	5	-0.18	1117378670	193860	944.05	5600	6310	5530	7310	3950	5630	5764.67	1.17	-6067	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	780	-6.72	1.86	12	1.40	-836.00	3021.00	21350	20240408	-73.68	4900	20240805	14.69	21350	-73.68	20240408	4900	14.69	20240805	21350	-73.68	20240408	4900	14.69	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
11	20241030	151409	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	90	2	1.60	1061990040	184030	896.18	5600	6310	5530	7310	3950	5630	5770.74	1.17	-6111	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	794	-6.84	1.89	12	1.33	-836.00	3021.00	21350	20240408	-73.21	4900	20240805	16.73	21350	-73.21	20240408	4900	16.73	20240805	21350	-73.21	20240408	4900	16.73	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
12	20241030	141344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	10	2	0.18	333161650	59144	288.02	5600	5760	5530	7310	3950	5630	5633.06	1.17	9008	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	782	-6.75	1.87	12	0.43	-836.00	3021.00	21350	20240408	-73.58	4900	20240805	15.10	21350	-73.58	20240408	4900	15.10	20240805	21350	-73.58	20240408	4900	15.10	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
13	20241030	131350	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5650	20	2	0.36	306112000	54351	264.67	5600	5760	5530	7310	3950	5630	5632.13	1.17	8972	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	784	-6.76	1.87	12	0.39	-836.00	3021.00	21350	20240408	-73.54	4900	20240805	15.31	21350	-73.54	20240408	4900	15.31	20240805	21350	-73.54	20240408	4900	15.31	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
14	20241030	121408	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	60	2	1.07	273096670	48549	236.42	5600	5760	5530	7310	3950	5630	5625.18	1.17	8702	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	789	-6.81	1.88	12	0.35	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
15	20241030	111345	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5700	70	2	1.24	251094430	44678	217.57	5600	5760	5530	7310	3950	5630	5620.09	1.17	9085	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	791	-6.82	1.89	12	0.32	-836.00	3021.00	21350	20240408	-73.30	4900	20240805	16.33	21350	-73.30	20240408	4900	16.33	20240805	21350	-73.30	20240408	4900	16.33	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
16	20241030	101336	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-30	5	-0.53	139024330	24963	121.56	5600	5640	5530	7310	3950	5630	5569.22	1.17	5108	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	777	-6.70	1.85	12	0.18	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
17	20241030	091344	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	-30	5	-0.53	17148550	3087	15.03	5600	5600	5530	7310	3950	5630	5555.09	1.17	687	5816	5722	5616	5522	5416	5770	5570	69	1680	500	3940	10	1	13873968	777	-6.70	1.85	12	0.02	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.08	N	365270	500	69 억	162987	N	N	N	N
18	20241029	161252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	30	2	0.54	112624300	20200	81.39	5600	5710	5510	7280	3920	5600	5575.46	1.21	-4913	5746	5672	5576	5502	5406	5710	5540	69	1680	500	3920	10	1	13873968	781	-6.73	1.86	12	0.15	-836.00	3021.00	21350	20240408	-73.63	4900	20240805	14.90	21350	-73.63	20240408	4900	14.90	20240805	21350	-73.63	20240408	4900	14.90	20240805	0.09	N	365270	500	69 억	167848	N	N	N	N
19	20241029	151313	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	0	3	0.00	109430650	19631	79.10	5600	5710	5510	7280	3920	5600	5574.38	1.21	-5147	5746	5672	5576	5502	5406	5710	5540	69	1680	500	3920	10	1	13873968	777	-6.70	1.85	12	0.14	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.09	N	365270	500	69 억	167848	N	N	N	N
20	20241029	141122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-20	5	-0.36	97353700	17473	70.40	5600	5710	5510	7280	3920	5600	5571.66	1.21	-6657	5746	5672	5576	5502	5406	5710	5540	69	1680	500	3920	10	1	13873968	774	-6.67	1.85	12	0.13	-836.00	3021.00	21350	20240408	-73.86	4900	20240805	13.88	21350	-73.86	20240408	4900	13.88	20240805	21350	-73.86	20240408	4900	13.88	20240805	0.09	N	365270	500	69 억	167848	N	N	N	N
21	20241029	131302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	0	3	0.00	76681990	13771	55.49	5600	5710	5510	7280	3920	5600	5568.37	1.21	-6655	5746	5672	5576	5502	5406	5710	5540	69	1680	500	3920	10	1	13873968	777	-6.70	1.85	12	0.10	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.09	N	365270	500	69 억	167848	N	N	N	N
22	20241029	121302	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-20	5	-0.36	62280490	11186	45.07	5600	5710	5510	7280	3920	5600	5567.72	1.21	-6135	5746	5672	5576	5502	5406	5710	5540	69	1680	500	3920	10	1	13873968	774	-6.67	1.85	12	0.08	-836.00	3021.00	21350	20240408	-73.86	4900	20240805	13.88	21350	-73.86	20240408	4900	13.88	20240805	21350	-73.86	20240408	4900	13.88	20240805	0.09	N	365270	500	69 억	167848	N	N	N	N
23	20241029	111325	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-60	5	-1.07	50794200	9128	36.78	5600	5710	5510	7280	3920	5600	5564.66	1.21	-4581	5746	5672	5576	5502	5406	5710	5540	69	1680	500	3920	10	1	13873968	769	-6.63	1.83	12	0.07	-836.00	3021.00	21350	20240408	-74.05	4900	20240805	13.06	21350	-74.05	20240408	4900	13.06	20240805	21350	-74.05	20240408	4900	13.06	20240805	0.09	N	365270	500	69 억	167848	N	N	N	N
24	20241029	101259	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-30	5	-0.54	22359650	4007	16.15	5600	5710	5510	7280	3920	5600	5580.15	1.21	-860	5746	5672	5576	5502	5406	5710	5540	69	1680	500	3920	10	1	13873968	773	-6.66	1.84	12	0.03	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.09	N	365270	500	69 억	167848	N	N	N	N
25	20241028	161247	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	100	2	1.82	136935410	24650	56.76	5580	5650	5480	7150	3850	5500	5555.19	1.18	4023	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	777	-6.70	1.85	12	0.18	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
26	20241028	151257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	140	2	2.55	130250530	23463	54.02	5580	5650	5480	7150	3850	5500	5551.32	1.18	3884	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	782	-6.75	1.87	12	0.17	-836.00	3021.00	21350	20240408	-73.58	4900	20240805	15.10	21350	-73.58	20240408	4900	15.10	20240805	21350	-73.58	20240408	4900	15.10	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
27	20241028	141300	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	130	2	2.36	124934790	22517	51.85	5580	5640	5480	7150	3850	5500	5548.47	1.18	3383	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	781	-6.73	1.86	12	0.16	-836.00	3021.00	21350	20240408	-73.63	4900	20240805	14.90	21350	-73.63	20240408	4900	14.90	20240805	21350	-73.63	20240408	4900	14.90	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
28	20241028	131253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	100	2	1.82	119403040	21526	49.56	5580	5640	5480	7150	3850	5500	5546.92	1.18	2987	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	777	-6.70	1.85	12	0.16	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
29	20241028	121254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	70	2	1.27	92776650	16779	38.63	5580	5620	5480	7150	3850	5500	5529.33	1.18	1772	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	773	-6.66	1.84	12	0.12	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
30	20241028	111050	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	80	2	1.45	88416330	15999	36.84	5580	5620	5480	7150	3850	5500	5526.37	1.18	1816	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	774	-6.67	1.85	12	0.12	-836.00	3021.00	21350	20240408	-73.86	4900	20240805	13.88	21350	-73.86	20240408	4900	13.88	20240805	21350	-73.86	20240408	4900	13.88	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
31	20241028	101240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5490	-10	5	-0.18	61641520	11188	25.76	5580	5580	5480	7150	3850	5500	5509.61	1.18	472	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	762	-6.57	1.82	12	0.08	-836.00	3021.00	21350	20240408	-74.29	4900	20240805	12.04	21350	-74.29	20240408	4900	12.04	20240805	21350	-74.29	20240408	4900	12.04	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
32	20241028	091249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	50	2	0.91	7979790	1445	3.33	5580	5580	5500	7150	3850	5500	5522.35	1.18	-586	5766	5632	5566	5432	5366	5600	5400	69	1650	500	3850	10	1	13873968	770	-6.64	1.84	12	0.01	-836.00	3021.00	21350	20240408	-74.00	4900	20240805	13.27	21350	-74.00	20240408	4900	13.27	20240805	21350	-74.00	20240408	4900	13.27	20240805	0.09	N	365270	500	69 억	163510	N	N	N	N
33	20241025	161250	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-140	5	-2.48	240207030	43105	103.09	5600	5700	5500	7330	3950	5640	5572.60	1.21	-5556	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	763	-6.58	1.82	12	0.31	-836.00	3021.00	21350	20240408	-74.24	4900	20240805	12.24	21350	-74.24	20240408	4900	12.24	20240805	21350	-74.24	20240408	4900	12.24	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
34	20241025	151256	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-140	5	-2.48	227259010	40751	97.46	5600	5700	5500	7330	3950	5640	5576.77	1.21	-5351	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	763	-6.58	1.82	12	0.29	-836.00	3021.00	21350	20240408	-74.24	4900	20240805	12.24	21350	-74.24	20240408	4900	12.24	20240805	21350	-74.24	20240408	4900	12.24	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
35	20241025	141253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5540	-100	5	-1.77	183709000	32855	78.58	5600	5700	5520	7330	3950	5640	5591.51	1.21	-3611	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	769	-6.63	1.83	12	0.24	-836.00	3021.00	21350	20240408	-74.05	4900	20240805	13.06	21350	-74.05	20240408	4900	13.06	20240805	21350	-74.05	20240408	4900	13.06	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
36	20241025	131253	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-80	5	-1.42	157356150	28099	67.20	5600	5700	5550	7330	3950	5640	5600.06	1.21	-4173	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	771	-6.65	1.84	12	0.20	-836.00	3021.00	21350	20240408	-73.96	4900	20240805	13.47	21350	-73.96	20240408	4900	13.47	20240805	21350	-73.96	20240408	4900	13.47	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
37	20241025	121257	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5580	-60	5	-1.06	127323940	22717	54.33	5600	5700	5550	7330	3950	5640	5604.79	1.21	-4857	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	774	-6.67	1.85	12	0.16	-836.00	3021.00	21350	20240408	-73.86	4900	20240805	13.88	21350	-73.86	20240408	4900	13.88	20240805	21350	-73.86	20240408	4900	13.88	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
38	20241025	111251	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-70	5	-1.24	105511750	18839	45.06	5600	5700	5550	7330	3950	5640	5600.71	1.21	-3497	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	773	-6.66	1.84	12	0.14	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
39	20241025	101252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-50	5	-0.89	63386820	11273	26.96	5600	5700	5580	7330	3950	5640	5622.89	1.21	-3652	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	776	-6.69	1.85	12	0.08	-836.00	3021.00	21350	20240408	-73.82	4900	20240805	14.08	21350	-73.82	20240408	4900	14.08	20240805	21350	-73.82	20240408	4900	14.08	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
40	20241025	091254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5670	30	2	0.53	18425270	3271	7.82	5600	5700	5600	7330	3950	5640	5632.92	1.21	-1386	5806	5722	5566	5482	5326	5765	5525	69	1690	500	3940	10	1	13873968	787	-6.78	1.88	12	0.02	-836.00	3021.00	21350	20240408	-73.44	4900	20240805	15.71	21350	-73.44	20240408	4900	15.71	20240805	21350	-73.44	20240408	4900	15.71	20240805	0.09	N	365270	500	69 억	167604	N	N	N	N
41	20241024	161227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5640	50	2	0.89	230040830	41713	25.59	5580	5650	5410	7260	3920	5590	5514.85	1.23	-3052	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	782	-6.75	1.87	12	0.30	-836.00	3021.00	21350	20240408	-73.58	4900	20240805	15.10	21350	-73.58	20240408	4900	15.10	20240805	21350	-73.58	20240408	4900	15.10	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
42	20241024	151240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	30	2	0.54	219872010	39900	24.48	5580	5630	5410	7260	3920	5590	5510.58	1.23	-2826	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	780	-6.72	1.86	12	0.29	-836.00	3021.00	21350	20240408	-73.68	4900	20240805	14.69	21350	-73.68	20240408	4900	14.69	20240805	21350	-73.68	20240408	4900	14.69	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
43	20241024	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5550	-40	5	-0.72	212679940	38616	23.69	5580	5630	5410	7260	3920	5590	5507.56	1.23	-2221	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	770	-6.64	1.84	12	0.28	-836.00	3021.00	21350	20240408	-74.00	4900	20240805	13.27	21350	-74.00	20240408	4900	13.27	20240805	21350	-74.00	20240408	4900	13.27	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
44	20241024	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-20	5	-0.36	197742130	35922	22.04	5580	5630	5410	7260	3920	5590	5504.76	1.23	-2307	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	773	-6.66	1.84	12	0.26	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
45	20241024	121231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-20	5	-0.36	195936340	35598	21.84	5580	5630	5410	7260	3920	5590	5504.14	1.23	-2307	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	773	-6.66	1.84	12	0.26	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
46	20241024	111230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5600	10	2	0.18	176039130	32037	19.66	5580	5630	5410	7260	3920	5590	5494.87	1.23	-2084	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	777	-6.70	1.85	12	0.23	-836.00	3021.00	21350	20240408	-73.77	4900	20240805	14.29	21350	-73.77	20240408	4900	14.29	20240805	21350	-73.77	20240408	4900	14.29	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
47	20241024	101112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5500	-90	5	-1.61	149492890	27277	16.74	5580	5590	5410	7260	3920	5590	5480.55	1.23	-2448	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	763	-6.58	1.82	12	0.20	-836.00	3021.00	21350	20240408	-74.24	4900	20240805	12.24	21350	-74.24	20240408	4900	12.24	20240805	21350	-74.24	20240408	4900	12.24	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
48	20241024	091322	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5460	-130	5	-2.33	60053120	11004	6.75	5580	5580	5410	7260	3920	5590	5457.39	1.23	1197	6063	5826	5653	5416	5243	5740	5330	69	1670	500	3910	10	1	13873968	758	-6.53	1.81	12	0.08	-836.00	3021.00	21350	20240408	-74.43	4900	20240805	11.43	21350	-74.43	20240408	4900	11.43	20240805	21350	-74.43	20240408	4900	11.43	20240805	0.09	N	365270	500	69 억	170643	N	N	N	N
49	20241023	161235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-180	5	-3.12	910145400	162549	216.03	5890	5890	5480	7500	4040	5770	5599.21	1.12	15507	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	776	-6.69	1.85	12	1.17	-836.00	3021.00	21350	20240408	-73.82	4900	20240805	14.08	21350	-73.82	20240408	4900	14.08	20240805	21350	-73.82	20240408	4900	14.08	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
50	20241023	151301	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5630	-140	5	-2.43	889265120	158828	211.09	5890	5890	5480	7500	4040	5770	5598.92	1.12	15264	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	781	-6.73	1.86	12	1.14	-836.00	3021.00	21350	20240408	-73.63	4900	20240805	14.90	21350	-73.63	20240408	4900	14.90	20240805	21350	-73.63	20240408	4900	14.90	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
51	20241023	141306	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5620	-150	5	-2.60	848793190	151678	201.58	5890	5890	5480	7500	4040	5770	5596.02	1.12	16581	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	780	-6.72	1.86	12	1.09	-836.00	3021.00	21350	20240408	-73.68	4900	20240805	14.69	21350	-73.68	20240408	4900	14.69	20240805	21350	-73.68	20240408	4900	14.69	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
52	20241023	131246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5510	-260	5	-4.51	825020060	147428	195.94	5890	5890	5480	7500	4040	5770	5596.09	1.12	18566	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	764	-6.59	1.82	12	1.06	-836.00	3021.00	21350	20240408	-74.19	4900	20240805	12.45	21350	-74.19	20240408	4900	12.45	20240805	21350	-74.19	20240408	4900	12.45	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
53	20241023	121242	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5560	-210	5	-3.64	760387340	135703	180.35	5890	5890	5490	7500	4040	5770	5603.32	1.12	18593	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	771	-6.65	1.84	12	0.98	-836.00	3021.00	21350	20240408	-73.96	4900	20240805	13.47	21350	-73.96	20240408	4900	13.47	20240805	21350	-73.96	20240408	4900	13.47	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
54	20241023	111236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5590	-180	5	-3.12	484437690	85908	114.17	5890	5890	5550	7500	4040	5770	5639.03	1.12	8517	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	776	-6.69	1.85	12	0.62	-836.00	3021.00	21350	20240408	-73.82	4900	20240805	14.08	21350	-73.82	20240408	4900	14.08	20240805	21350	-73.82	20240408	4900	14.08	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
55	20241023	101239	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-40	5	-0.69	71319170	12423	16.51	5890	5890	5700	7500	4040	5770	5740.90	1.12	-3243	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	795	-6.85	1.90	12	0.09	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
56	20241023	091240	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5760	-10	5	-0.17	6763850	1168	1.55	5890	5890	5760	7500	4040	5770	5790.97	1.12	201	5956	5862	5786	5692	5616	5825	5655	69	1730	500	4030	10	1	13873968	799	-6.89	1.91	12	0.01	-836.00	3021.00	21350	20240408	-73.02	4900	20240805	17.55	21350	-73.02	20240408	4900	17.55	20240805	21350	-73.02	20240408	4900	17.55	20240805	0.09	N	365270	500	69 억	155136	N	N	N	N
57	20241022	161225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	-100	5	-1.70	432613060	75042	111.42	5870	5880	5710	7630	4110	5870	5764.95	1.27	-20563	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	801	-6.90	1.91	12	0.54	-836.00	3021.00	21350	20240408	-72.97	4900	20240805	17.76	21350	-72.97	20240408	4900	17.76	20240805	21350	-72.97	20240408	4900	17.76	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
58	20241022	151241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-130	5	-2.21	429941510	74579	110.73	5870	5880	5710	7630	4110	5870	5764.91	1.27	-20554	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	796	-6.87	1.90	12	0.54	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
59	20241022	141241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	-70	5	-1.19	385879610	66994	99.47	5870	5880	5710	7630	4110	5870	5759.91	1.27	-21304	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	805	-6.94	1.92	12	0.48	-836.00	3021.00	21350	20240408	-72.83	4900	20240805	18.37	21350	-72.83	20240408	4900	18.37	20240805	21350	-72.83	20240408	4900	18.37	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
60	20241022	131241	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	-160	5	-2.73	335554910	58299	86.56	5870	5880	5710	7630	4110	5870	5755.76	1.27	-17023	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	792	-6.83	1.89	12	0.42	-836.00	3021.00	21350	20240408	-73.26	4900	20240805	16.53	21350	-73.26	20240408	4900	16.53	20240805	21350	-73.26	20240408	4900	16.53	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
61	20241022	121236	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5740	-130	5	-2.21	268570760	46631	69.24	5870	5880	5710	7630	4110	5870	5759.49	1.27	-19526	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	796	-6.87	1.90	12	0.34	-836.00	3021.00	21350	20240408	-73.11	4900	20240805	17.14	21350	-73.11	20240408	4900	17.14	20240805	21350	-73.11	20240408	4900	17.14	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
62	20241022	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5770	-100	5	-1.70	236224180	41017	60.90	5870	5880	5710	7630	4110	5870	5759.18	1.27	-18934	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	801	-6.90	1.91	12	0.30	-836.00	3021.00	21350	20240408	-72.97	4900	20240805	17.76	21350	-72.97	20240408	4900	17.76	20240805	21350	-72.97	20240408	4900	17.76	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
63	20241022	101235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	-140	5	-2.39	163027440	28250	41.94	5870	5880	5720	7630	4110	5870	5770.88	1.27	-17102	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	795	-6.85	1.90	12	0.20	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
64	20241022	091233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5790	-80	5	-1.36	53088170	9138	13.57	5870	5880	5770	7630	4110	5870	5809.60	1.27	-4995	6116	5992	5906	5782	5696	5950	5740	69	1760	500	4100	10	1	13873968	803	-6.93	1.92	12	0.07	-836.00	3021.00	21350	20240408	-72.88	4900	20240805	18.16	21350	-72.88	20240408	4900	18.16	20240805	21350	-72.88	20240408	4900	18.16	20240805	0.09	N	365270	500	69 억	175603	N	N	N	N
65	20241021	161220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-140	5	-2.33	396689070	67304	43.99	5900	6030	5820	7810	4210	6010	5893.99	1.25	2201	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	814	-7.02	1.94	12	0.49	-836.00	3021.00	21350	20240408	-72.51	4900	20240805	19.80	21350	-72.51	20240408	4900	19.80	20240805	21350	-72.51	20240408	4900	19.80	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
66	20241021	151230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-140	5	-2.33	393524980	66765	43.64	5900	6030	5820	7810	4210	6010	5894.18	1.25	2369	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	814	-7.02	1.94	12	0.48	-836.00	3021.00	21350	20240408	-72.51	4900	20240805	19.80	21350	-72.51	20240408	4900	19.80	20240805	21350	-72.51	20240408	4900	19.80	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
67	20241021	141232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-110	5	-1.83	373713120	63395	41.43	5900	6030	5820	7810	4210	6010	5894.99	1.25	3108	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	819	-7.06	1.95	12	0.46	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
68	20241021	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-110	5	-1.83	338039370	57335	37.47	5900	6030	5820	7810	4210	6010	5895.86	1.25	2374	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	819	-7.06	1.95	12	0.41	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
69	20241021	121227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-70	5	-1.16	324056970	54972	35.93	5900	6030	5820	7810	4210	6010	5894.95	1.25	2361	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	824	-7.11	1.97	12	0.40	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
70	20241021	111220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	-90	5	-1.50	315299510	53488	34.96	5900	6030	5820	7810	4210	6010	5894.77	1.25	2310	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	821	-7.08	1.96	12	0.39	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
71	20241021	101227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-100	5	-1.66	203522710	34447	22.51	5900	6030	5850	7810	4210	6010	5908.29	1.25	-979	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.25	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
72	20241021	091224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-60	5	-1.00	66477840	11142	7.28	5900	6030	5900	7810	4210	6010	5966.42	1.25	-1176	6476	6242	6086	5852	5696	6360	5970	69	1800	500	4200	10	1	13873968	826	-7.12	1.97	12	0.08	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.09	N	365270	500	69 억	173320	N	N	N	N
73	20241018	161222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	90	2	1.52	933783320	152248	270.52	5930	6320	5930	7690	4150	5920	6133.30	1.26	-792	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	834	-7.19	1.99	12	1.10	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
74	20241018	151252	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	120	2	2.03	913985200	148957	264.67	5930	6320	5930	7690	4150	5920	6135.90	1.26	-367	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	838	-7.22	2.00	12	1.07	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	21350	-71.71	20240408	4900	23.27	20240805	21350	-71.71	20240408	4900	23.27	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
75	20241018	141254	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	190	2	3.21	849563050	138359	245.84	5930	6320	5930	7690	4150	5920	6140.28	1.26	-895	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	848	-7.31	2.02	12	1.00	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
76	20241018	131237	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6100	180	2	3.04	819135420	133357	236.95	5930	6320	5930	7690	4150	5920	6142.43	1.26	210	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	846	-7.30	2.02	12	0.96	-836.00	3021.00	21350	20240408	-71.43	4900	20240805	24.49	21350	-71.43	20240408	4900	24.49	20240805	21350	-71.43	20240408	4900	24.49	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
77	20241018	121249	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6110	190	2	3.21	786395250	127977	227.39	5930	6320	5930	7690	4150	5920	6144.82	1.26	1583	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	848	-7.31	2.02	12	0.92	-836.00	3021.00	21350	20240408	-71.38	4900	20240805	24.69	21350	-71.38	20240408	4900	24.69	20240805	21350	-71.38	20240408	4900	24.69	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
78	20241018	111246	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6150	230	2	3.89	694284660	112889	200.58	5930	6320	5930	7690	4150	5920	6150.15	1.26	5804	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	853	-7.36	2.04	12	0.81	-836.00	3021.00	21350	20240408	-71.19	4900	20240805	25.51	21350	-71.19	20240408	4900	25.51	20240805	21350	-71.19	20240408	4900	25.51	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
79	20241018	101231	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6240	320	2	5.41	567695000	92285	163.97	5930	6320	5930	7690	4150	5920	6151.54	1.26	6675	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	866	-7.46	2.07	12	0.67	-836.00	3021.00	21350	20240408	-70.77	4900	20240805	27.35	21350	-70.77	20240408	4900	27.35	20240805	21350	-70.77	20240408	4900	27.35	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
80	20241018	091230	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6140	220	2	3.72	193124570	31602	56.15	5930	6230	5930	7690	4150	5920	6111.15	1.26	-2625	6053	5986	5923	5856	5793	6020	5890	69	1770	500	4140	10	1	13873968	852	-7.34	2.03	12	0.23	-836.00	3021.00	21350	20240408	-71.24	4900	20240805	25.31	21350	-71.24	20240408	4900	25.31	20240805	21350	-71.24	20240408	4900	25.31	20240805	0.09	N	365270	500	69 억	174419	N	N	N	N
81	20241017	161226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	10	2	0.17	332713500	56167	99.44	5910	5990	5860	7680	4140	5910	5923.65	1.13	17213	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	821	-7.08	1.96	12	0.40	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
82	20241017	151229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	0	3	0.00	330968630	55872	98.92	5910	5990	5860	7680	4140	5910	5923.69	1.13	17198	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	820	-7.07	1.96	12	0.40	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
83	20241017	141235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	20	2	0.34	255570950	43123	76.35	5910	5990	5860	7680	4140	5910	5926.56	1.13	14627	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	823	-7.09	1.96	12	0.31	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
84	20241017	131228	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	40	2	0.68	231730240	39110	69.24	5910	5990	5860	7680	4140	5910	5925.09	1.13	12963	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	826	-7.12	1.97	12	0.28	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
85	20241017	121235	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	40	2	0.68	172656470	29183	51.67	5910	5970	5860	7680	4140	5910	5916.34	1.13	4831	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	826	-7.12	1.97	12	0.21	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
86	20241017	111232	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	50	2	0.85	80229010	13615	24.11	5910	5970	5860	7680	4140	5910	5892.69	1.13	-2359	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	827	-7.13	1.97	12	0.10	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
87	20241017	101229	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-50	5	-0.85	55736200	9457	16.74	5910	5960	5860	7680	4140	5910	5893.64	1.13	-1872	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	813	-7.01	1.94	12	0.07	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
88	20241017	091221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	0	3	0.00	11575110	1953	3.46	5910	5960	5910	7680	4140	5910	5926.84	1.13	803	6096	6002	5946	5852	5796	5975	5825	69	1770	500	4130	10	1	13873968	820	-7.07	1.96	12	0.01	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	157206	N	N	N	N
89	20241016	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-90	5	-1.50	335999630	56401	101.44	6000	6040	5890	7800	4200	6000	5957.33	1.11	3320	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.41	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
90	20241016	151222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-90	5	-1.50	331353790	55615	100.03	6000	6040	5890	7800	4200	6000	5957.99	1.11	3616	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.40	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
91	20241016	141225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5970	-30	5	-0.50	274324240	45997	82.73	6000	6040	5890	7800	4200	6000	5963.96	1.11	6568	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	828	-7.14	1.98	12	0.33	-836.00	3021.00	21350	20240408	-72.04	4900	20240805	21.84	21350	-72.04	20240408	4900	21.84	20240805	21350	-72.04	20240408	4900	21.84	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
92	20241016	131218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-50	5	-0.83	265127680	44455	79.95	6000	6040	5890	7800	4200	6000	5963.96	1.11	7134	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	826	-7.12	1.97	12	0.32	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
93	20241016	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-40	5	-0.67	232870460	39032	70.20	6000	6040	5890	7800	4200	6000	5966.14	1.11	8501	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	827	-7.13	1.97	12	0.28	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
94	20241016	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5980	-20	5	-0.33	205607210	34482	62.02	6000	6040	5890	7800	4200	6000	5962.74	1.11	9345	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	830	-7.15	1.98	12	0.25	-836.00	3021.00	21350	20240408	-71.99	4900	20240805	22.04	21350	-71.99	20240408	4900	22.04	20240805	21350	-71.99	20240408	4900	22.04	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
95	20241016	101215	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-70	5	-1.17	80546930	13574	24.41	6000	6000	5890	7800	4200	6000	5933.91	1.11	2120	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	823	-7.09	1.96	12	0.10	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
96	20241016	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	-10	5	-0.17	3118340	523	0.94	6000	6000	5950	7800	4200	6000	5962.41	1.11	251	6166	6082	5966	5882	5766	6125	5925	69	1800	500	4200	10	1	13873968	831	-7.17	1.98	12	0.00	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.09	N	365270	500	69 억	153869	N	N	N	N
97	20241015	161210	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6000	40	2	0.67	327391130	55406	128.86	5920	6050	5850	7740	4180	5960	5908.93	0.95	21560	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	832	-7.18	1.99	12	0.40	-836.00	3021.00	21350	20240408	-71.90	4900	20240805	22.45	21350	-71.90	20240408	4900	22.45	20240805	21350	-71.90	20240408	4900	22.45	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
98	20241015	151220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6020	60	2	1.01	323051140	54682	127.18	5920	6050	5850	7740	4180	5960	5907.82	0.95	21323	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	835	-7.20	1.99	12	0.39	-836.00	3021.00	21350	20240408	-71.80	4900	20240805	22.86	21350	-71.80	20240408	4900	22.86	20240805	21350	-71.80	20240408	4900	22.86	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
99	20241015	141220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-50	5	-0.84	278044790	47128	109.61	5920	6000	5850	7740	4180	5960	5899.78	0.95	20174	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	820	-7.07	1.96	12	0.34	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
100	20241015	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	-30	5	-0.50	148785800	25220	58.66	5920	6000	5850	7740	4180	5960	5899.52	0.95	2047	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	823	-7.09	1.96	12	0.18	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
101	20241015	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-50	5	-0.84	123445590	20952	48.73	5920	5960	5850	7740	4180	5960	5891.83	0.95	2752	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	820	-7.07	1.96	12	0.15	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
102	20241015	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-60	5	-1.01	115358030	19584	45.55	5920	5960	5850	7740	4180	5960	5890.42	0.95	2272	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	819	-7.06	1.95	12	0.14	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
103	20241015	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-80	5	-1.34	102270750	17357	40.37	5920	5960	5850	7740	4180	5960	5892.19	0.95	2513	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	816	-7.03	1.95	12	0.13	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
104	20241015	091217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-70	5	-1.17	14192710	2406	5.60	5920	5940	5860	7740	4180	5960	5898.88	0.95	572	6166	6062	5946	5842	5726	6115	5895	69	1780	500	4170	10	1	13873968	817	-7.05	1.95	12	0.02	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.09	N	365270	500	69 억	132296	N	N	N	N
105	20241014	161146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	-50	5	-0.83	253245850	42877	46.68	5950	6050	5830	7810	4210	6010	5906.27	1.02	-9812	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	827	-7.13	1.97	12	0.31	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
106	20241014	151202	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	-60	5	-1.00	242854990	41133	44.78	5950	6050	5830	7810	4210	6010	5904.14	1.02	-10158	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	826	-7.12	1.97	12	0.30	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
107	20241014	141200	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-100	5	-1.66	214434730	36347	39.57	5950	6050	5830	7810	4210	6010	5899.65	1.02	-10465	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.26	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
108	20241014	131159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-120	5	-2.00	188752300	31998	34.84	5950	6050	5830	7810	4210	6010	5898.88	1.02	-9803	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	817	-7.05	1.95	12	0.23	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
109	20241014	121150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-100	5	-1.66	164848670	27940	30.42	5950	6050	5830	7810	4210	6010	5900.10	1.02	-9271	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	820	-7.07	1.96	12	0.20	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
110	20241014	111150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-150	5	-2.50	131148430	22231	24.20	5950	6050	5830	7810	4210	6010	5899.35	1.02	-8278	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	813	-7.01	1.94	12	0.16	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
111	20241014	101153	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5870	-140	5	-2.33	91010090	15372	16.74	5950	6050	5850	7810	4210	6010	5920.51	1.02	-4274	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	814	-7.02	1.94	12	0.11	-836.00	3021.00	21350	20240408	-72.51	4900	20240805	19.80	21350	-72.51	20240408	4900	19.80	20240805	21350	-72.51	20240408	4900	19.80	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
112	20241014	091154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	-70	5	-1.16	29817050	4984	5.43	5950	6050	5920	7810	4210	6010	5982.55	1.02	-2027	6290	6150	6000	5860	5710	6220	5930	69	1800	500	4200	10	1	13873968	824	-7.11	1.97	12	0.04	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.09	N	365270	500	69 억	142016	N	N	N	N
113	20241011	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	90	2	1.52	550952600	91828	222.26	5900	6140	5850	7690	4150	5920	5999.83	0.91	15191	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	834	-7.19	1.99	12	0.66	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
114	20241011	151147	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6010	90	2	1.52	535123940	89193	215.89	5900	6140	5850	7690	4150	5920	5999.62	0.91	14708	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	834	-7.19	1.99	12	0.64	-836.00	3021.00	21350	20240408	-71.85	4900	20240805	22.65	21350	-71.85	20240408	4900	22.65	20240805	21350	-71.85	20240408	4900	22.65	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
115	20241011	141152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	120	2	2.03	468567190	78115	189.07	5900	6140	5850	7690	4150	5920	5998.43	0.91	14407	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	838	-7.22	2.00	12	0.56	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	21350	-71.71	20240408	4900	23.27	20240805	21350	-71.71	20240408	4900	23.27	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
116	20241011	131152	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6040	120	2	2.03	431237490	71962	174.18	5900	6140	5850	7690	4150	5920	5992.57	0.91	14374	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	838	-7.22	2.00	12	0.52	-836.00	3021.00	21350	20240408	-71.71	4900	20240805	23.27	21350	-71.71	20240408	4900	23.27	20240805	21350	-71.71	20240408	4900	23.27	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
117	20241011	121144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6130	210	2	3.55	376010400	62807	152.02	5900	6140	5850	7690	4150	5920	5986.76	0.91	12030	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	850	-7.33	2.03	12	0.45	-836.00	3021.00	21350	20240408	-71.29	4900	20240805	25.10	21350	-71.29	20240408	4900	25.10	20240805	21350	-71.29	20240408	4900	25.10	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
118	20241011	111146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	6030	110	2	1.86	255689500	42959	103.98	5900	6070	5850	7690	4150	5920	5951.94	0.91	5472	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	837	-7.21	2.00	12	0.31	-836.00	3021.00	21350	20240408	-71.76	4900	20240805	23.06	21350	-71.76	20240408	4900	23.06	20240805	21350	-71.76	20240408	4900	23.06	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
119	20241011	101154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	40	2	0.68	159620960	27004	65.36	5900	5990	5850	7690	4150	5920	5911.01	0.91	3192	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	827	-7.13	1.97	12	0.19	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
120	20241011	091150	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-20	5	-0.34	22106520	3761	9.10	5900	5990	5850	7690	4150	5920	5877.82	0.91	2412	6080	6000	5890	5810	5700	6015	5825	69	1770	500	4140	10	1	13873968	819	-7.06	1.95	12	0.03	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.09	N	365270	500	69 억	126625	N	N	N	N
121	20241010	161216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	0	3	0.00	242433150	41293	60.92	5920	5970	5780	7690	4150	5920	5870.43	0.93	-2447	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	821	-7.08	1.96	12	0.30	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
122	20241010	151233	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	20	2	0.34	231595610	39463	58.22	5920	5970	5780	7690	4150	5920	5868.68	0.93	-2768	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	824	-7.11	1.97	12	0.28	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
123	20241010	141227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	10	2	0.17	169005670	28886	42.61	5920	5970	5780	7690	4150	5920	5850.78	0.93	-6795	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	823	-7.09	1.96	12	0.21	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
124	20241010	131224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-10	5	-0.17	140005160	23988	35.39	5920	5950	5780	7690	4150	5920	5836.47	0.93	-5363	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	820	-7.07	1.96	12	0.17	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
125	20241010	121224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-70	5	-1.18	117616360	20173	29.76	5920	5950	5780	7690	4150	5920	5830.39	0.93	-3875	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	812	-7.00	1.94	12	0.15	-836.00	3021.00	21350	20240408	-72.60	4900	20240805	19.39	21350	-72.60	20240408	4900	19.39	20240805	21350	-72.60	20240408	4900	19.39	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
126	20241010	111223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5850	-70	5	-1.18	95299650	16352	24.12	5920	5950	5780	7690	4150	5920	5828.01	0.93	-3394	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	812	-7.00	1.94	12	0.12	-836.00	3021.00	21350	20240408	-72.60	4900	20240805	19.39	21350	-72.60	20240408	4900	19.39	20240805	21350	-72.60	20240408	4900	19.39	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
127	20241010	101221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5840	-80	5	-1.35	50442710	8622	12.72	5920	5950	5810	7690	4150	5920	5850.47	0.93	-408	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	810	-6.99	1.93	12	0.06	-836.00	3021.00	21350	20240408	-72.65	4900	20240805	19.18	21350	-72.65	20240408	4900	19.18	20240805	21350	-72.65	20240408	4900	19.18	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
128	20241010	091226	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	-20	5	-0.34	14158400	2415	3.56	5920	5950	5830	7690	4150	5920	5862.69	0.93	1265	6066	5992	5916	5842	5766	6030	5880	69	1770	500	4140	10	1	13873968	819	-7.06	1.95	12	0.02	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.10	N	365270	500	69 억	128991	N	N	N	N
129	20241008	161212	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	10	2	0.17	400429110	67779	139.69	5900	5990	5840	7680	4140	5910	5907.86	0.91	3111	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	821	-7.08	1.96	12	0.49	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
130	20241008	151224	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5890	-20	5	-0.34	392905740	66507	137.07	5900	5990	5840	7680	4140	5910	5907.74	0.91	2568	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	817	-7.05	1.95	12	0.48	-836.00	3021.00	21350	20240408	-72.41	4900	20240805	20.20	21350	-72.41	20240408	4900	20.20	20240805	21350	-72.41	20240408	4900	20.20	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
131	20241008	141218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	20	2	0.34	265675790	44947	92.64	5900	5990	5840	7680	4140	5910	5910.87	0.91	2661	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	823	-7.09	1.96	12	0.32	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
132	20241008	131216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	0	3	0.00	211741530	35873	73.93	5900	5990	5840	7680	4140	5910	5902.53	0.91	1994	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	820	-7.07	1.96	12	0.26	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
133	20241008	121218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-50	5	-0.85	193738760	32807	67.62	5900	5990	5840	7680	4140	5910	5905.41	0.91	2166	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	813	-7.01	1.94	12	0.24	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
134	20241008	111216	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5880	-30	5	-0.51	152985210	25853	53.28	5900	5990	5850	7680	4140	5910	5917.50	0.91	2206	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	816	-7.03	1.95	12	0.19	-836.00	3021.00	21350	20240408	-72.46	4900	20240805	20.00	21350	-72.46	20240408	4900	20.00	20240805	21350	-72.46	20240408	4900	20.00	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
135	20241008	101217	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	30	2	0.51	91897240	15494	31.93	5900	5990	5850	7680	4140	5910	5931.15	0.91	4975	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	824	-7.11	1.97	12	0.11	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
136	20241008	091220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5920	10	2	0.17	21358270	3630	7.48	5900	5920	5850	7680	4140	5910	5883.82	0.91	830	6130	6020	5940	5830	5750	5980	5790	69	1770	500	4130	10	1	13873968	821	-7.08	1.96	12	0.03	-836.00	3021.00	21350	20240408	-72.27	4900	20240805	20.82	21350	-72.27	20240408	4900	20.82	20240805	21350	-72.27	20240408	4900	20.82	20240805	0.10	N	365270	500	69 억	125608	N	N	N	N
137	20241007	161234	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5910	-20	5	-0.34	283125790	47485	47.19	5990	6050	5860	7700	4160	5930	5962.44	0.91	-42	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	820	-7.07	1.96	12	0.34	-836.00	3021.00	21350	20240408	-72.32	4900	20240805	20.61	21350	-72.32	20240408	4900	20.61	20240805	21350	-72.32	20240408	4900	20.61	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
138	20241007	151146	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5950	20	2	0.34	267034100	44771	44.49	5990	6050	5860	7700	4160	5930	5964.44	0.91	-62	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	826	-7.12	1.97	12	0.32	-836.00	3021.00	21350	20240408	-72.13	4900	20240805	21.43	21350	-72.13	20240408	4900	21.43	20240805	21350	-72.13	20240408	4900	21.43	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
139	20241007	141207	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	0	3	0.00	256459810	42994	42.72	5990	6050	5860	7700	4160	5930	5965.01	0.91	546	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	823	-7.09	1.96	12	0.31	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
140	20241007	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	0	3	0.00	237192120	39749	39.50	5990	6050	5860	7700	4160	5930	5967.25	0.91	-118	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	823	-7.09	1.96	12	0.29	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
141	20241007	121203	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	30	2	0.51	216992320	36352	36.12	5990	6050	5860	7700	4160	5930	5969.20	0.91	132	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	827	-7.13	1.97	12	0.26	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
142	20241007	111122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5960	30	2	0.51	194550920	32582	32.38	5990	6050	5860	7700	4160	5930	5971.12	0.91	-762	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	827	-7.13	1.97	12	0.23	-836.00	3021.00	21350	20240408	-72.08	4900	20240805	21.63	21350	-72.08	20240408	4900	21.63	20240805	21350	-72.08	20240408	4900	21.63	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
143	20241007	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5990	60	2	1.01	80232870	13498	13.41	5990	6000	5860	7700	4160	5930	5944.06	0.91	-1865	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	831	-7.17	1.98	12	0.10	-836.00	3021.00	21350	20240408	-71.94	4900	20240805	22.24	21350	-71.94	20240408	4900	22.24	20240805	21350	-71.94	20240408	4900	22.24	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
144	20241007	091159	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	-70	5	-1.18	16561830	2799	2.78	5990	5990	5860	7700	4160	5930	5917.05	0.91	-379	6216	6072	5856	5712	5496	6145	5785	69	1770	500	4150	10	1	13873968	813	-7.01	1.94	12	0.02	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.10	N	365270	500	69 억	125702	N	N	N	N
145	20241004	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5930	200	2	3.49	588427140	100283	126.66	5640	6000	5640	7440	4020	5730	5867.65	0.70	28549	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	823	-7.09	1.96	12	0.72	-836.00	3021.00	21350	20240408	-72.22	4900	20240805	21.02	21350	-72.22	20240408	4900	21.02	20240805	21350	-72.22	20240408	4900	21.02	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
146	20241004	151058	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5940	210	2	3.66	522938890	89295	112.78	5640	5950	5640	7440	4020	5730	5856.31	0.70	21029	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	824	-7.11	1.97	12	0.64	-836.00	3021.00	21350	20240408	-72.18	4900	20240805	21.22	21350	-72.18	20240408	4900	21.22	20240805	21350	-72.18	20240408	4900	21.22	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
147	20241004	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5900	170	2	2.97	423893130	72532	91.61	5640	5950	5640	7440	4020	5730	5844.22	0.70	18842	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	819	-7.06	1.95	12	0.52	-836.00	3021.00	21350	20240408	-72.37	4900	20240805	20.41	21350	-72.37	20240408	4900	20.41	20240805	21350	-72.37	20240408	4900	20.41	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
148	20241004	131056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5820	90	2	1.57	256429330	44142	55.75	5640	5930	5640	7440	4020	5730	5809.19	0.70	17017	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	807	-6.96	1.93	12	0.32	-836.00	3021.00	21350	20240408	-72.74	4900	20240805	18.78	21350	-72.74	20240408	4900	18.78	20240805	21350	-72.74	20240408	4900	18.78	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
149	20241004	121052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5860	130	2	2.27	236888440	40798	51.53	5640	5930	5640	7440	4020	5730	5806.37	0.70	16597	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	813	-7.01	1.94	12	0.29	-836.00	3021.00	21350	20240408	-72.55	4900	20240805	19.59	21350	-72.55	20240408	4900	19.59	20240805	21350	-72.55	20240408	4900	19.59	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
150	20241004	111043	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	70	2	1.22	138152600	23942	30.24	5640	5850	5640	7440	4020	5730	5770.30	0.70	11274	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	805	-6.94	1.92	12	0.17	-836.00	3021.00	21350	20240408	-72.83	4900	20240805	18.37	21350	-72.83	20240408	4900	18.37	20240805	21350	-72.83	20240408	4900	18.37	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
151	20241004	101048	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5800	70	2	1.22	73440740	12790	16.15	5640	5850	5640	7440	4020	5730	5742.04	0.70	3028	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	805	-6.94	1.92	12	0.09	-836.00	3021.00	21350	20240408	-72.83	4900	20240805	18.37	21350	-72.83	20240408	4900	18.37	20240805	21350	-72.83	20240408	4900	18.37	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
152	20241004	091052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	-40	5	-0.70	18865890	3322	4.20	5640	5720	5640	7440	4020	5730	5679.08	0.70	618	5856	5792	5676	5612	5496	5825	5645	69	1710	500	4010	10	1	13873968	789	-6.81	1.88	12	0.02	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.10	N	365270	500	69 억	97601	N	N	N	N
153	20241002	161040	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	40	2	0.70	445624820	78530	39.35	5690	5740	5560	7390	3990	5690	5674.58	0.81	-15333	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	795	-6.85	1.90	12	0.57	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N
154	20241002	151053	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	40	2	0.70	432753060	76281	38.22	5690	5740	5560	7390	3990	5690	5673.14	0.81	-15167	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	795	-6.85	1.90	12	0.55	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N
155	20241002	141054	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5690	0	3	0.00	391168970	68988	34.56	5690	5740	5560	7390	3990	5690	5670.10	0.81	-14718	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	789	-6.81	1.88	12	0.50	-836.00	3021.00	21350	20240408	-73.35	4900	20240805	16.12	21350	-73.35	20240408	4900	16.12	20240805	21350	-73.35	20240408	4900	16.12	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N
156	20241002	131044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5720	30	2	0.53	342783490	60482	30.30	5690	5740	5560	7390	3990	5690	5667.53	0.81	-16146	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	794	-6.84	1.89	12	0.44	-836.00	3021.00	21350	20240408	-73.21	4900	20240805	16.73	21350	-73.21	20240408	4900	16.73	20240805	21350	-73.21	20240408	4900	16.73	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N
157	20241002	121044	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	20	2	0.35	302199250	53368	26.74	5690	5740	5560	7390	3990	5690	5662.56	0.81	-15017	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	792	-6.83	1.89	12	0.38	-836.00	3021.00	21350	20240408	-73.26	4900	20240805	16.53	21350	-73.26	20240408	4900	16.53	20240805	21350	-73.26	20240408	4900	16.53	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N
158	20241002	111031	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5710	20	2	0.35	259483090	45875	22.98	5690	5740	5560	7390	3990	5690	5656.31	0.81	-12677	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	792	-6.83	1.89	12	0.33	-836.00	3021.00	21350	20240408	-73.26	4900	20240805	16.53	21350	-73.26	20240408	4900	16.53	20240805	21350	-73.26	20240408	4900	16.53	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N
159	20241002	101026	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5730	40	2	0.70	203076590	35969	18.02	5690	5730	5560	7390	3990	5690	5645.88	0.81	-10015	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	795	-6.85	1.90	12	0.26	-836.00	3021.00	21350	20240408	-73.16	4900	20240805	16.94	21350	-73.16	20240408	4900	16.94	20240805	21350	-73.16	20240408	4900	16.94	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N
160	20241002	091028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5570	-120	5	-2.11	60322250	10745	5.38	5690	5690	5570	7390	3990	5690	5613.98	0.81	-264	5970	5830	5740	5600	5510	5785	5555	69	1700	500	3980	10	1	13873968	773	-6.66	1.84	12	0.08	-836.00	3021.00	21350	20240408	-73.91	4900	20240805	13.67	21350	-73.91	20240408	4900	13.67	20240805	21350	-73.91	20240408	4900	13.67	20240805	0.10	N	365270	500	69 억	112855	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History