KissMeData/047920/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

72 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160543	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19540	250	2	1.30	1940738370	100286	109.54	19290	19590	19020	25050	13510	19290	19351.72	1.03	39044	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6214	-30.44	6.72	12	0.32	-642.00	2908.00	42050	20240321	-53.53	11880	20231031	64.48	42050	-53.53	20240321	12880	51.71	20240116	42050	-53.53	20240321	11880	64.48	20231031	N	047920	500	158 억	328330	N	N	3	N	N
3	20241031	150549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	130	2	0.67	1811278420	93656	102.29	19290	19590	19020	25050	13510	19290	19339.69	1.03	34705	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6176	-30.25	6.68	12	0.29	-642.00	2908.00	42050	20240321	-53.82	11880	20231031	63.47	42050	-53.82	20240321	12880	50.78	20240116	42050	-53.82	20240321	11880	63.47	20231031	N	047920	500	158 억	328330	N	N	11	N	N
4	20241031	140550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19520	230	2	1.19	1504389870	77915	85.10	19290	19590	19020	25050	13510	19290	19308.09	1.03	26675	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6207	-30.40	6.71	12	0.25	-642.00	2908.00	42050	20240321	-53.58	11880	20231031	64.31	42050	-53.58	20240321	12880	51.55	20240116	42050	-53.58	20240321	11880	64.31	20231031	N	047920	500	158 억	328330	N	N	11	N	N
5	20241031	130548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19550	260	2	1.35	1377446260	71407	77.99	19290	19590	19020	25050	13510	19290	19290.07	1.03	24904	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6217	-30.45	6.72	12	0.22	-642.00	2908.00	42050	20240321	-53.51	11880	20231031	64.56	42050	-53.51	20240321	12880	51.79	20240116	42050	-53.51	20240321	11880	64.56	20231031	N	047920	500	158 억	328330	N	N	11	N	N
6	20241031	120548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19320	30	2	0.16	1151217920	59785	65.30	19290	19570	19020	25050	13510	19290	19255.97	1.03	18234	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6144	-30.09	6.64	12	0.19	-642.00	2908.00	42050	20240321	-54.05	11880	20231031	62.63	42050	-54.05	20240321	12880	50.00	20240116	42050	-54.05	20240321	11880	62.63	20231031	N	047920	500	158 억	328330	N	N	11	N	N
7	20241031	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19280	-10	5	-0.05	925777920	48075	52.51	19290	19570	19020	25050	13510	19290	19256.95	1.03	11695	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6131	-30.03	6.63	12	0.15	-642.00	2908.00	42050	20240321	-54.15	11880	20231031	62.29	42050	-54.15	20240321	12880	49.69	20240116	42050	-54.15	20240321	11880	62.29	20231031	N	047920	500	158 억	328330	N	N	11	N	N
8	20241031	100548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19360	70	2	0.36	678584750	35210	38.46	19290	19570	19020	25050	13510	19290	19272.50	1.03	5563	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6156	-30.16	6.66	12	0.11	-642.00	2908.00	42050	20240321	-53.96	11880	20231031	62.96	42050	-53.96	20240321	12880	50.31	20240116	42050	-53.96	20240321	11880	62.96	20231031	N	047920	500	158 억	328330	N	N	11	N	N
9	20241031	090547	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19090	-200	5	-1.04	75708630	3958	4.32	19290	19290	19020	25050	13510	19290	19127.96	1.03	188	20236	19762	19526	19052	18816	19645	18935	159	5760	500	11950	10	1	31799994	6071	-29.74	6.56	12	0.01	-642.00	2908.00	42050	20240321	-54.60	11880	20231031	60.69	42050	-54.60	20240321	12880	48.21	20240116	42050	-54.60	20240321	11880	60.69	20231031	N	047920	500	158 억	328330	N	N	11	N	N
10	20241030	160545	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19290	-320	5	-1.63	1750252750	90177	62.00	19530	20000	19290	25450	13730	19610	19410.65	1.03	38	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6134	-30.05	6.63	12	0.28	-642.00	2908.00	42050	20240321	-54.13	11880	20231031	62.37	42050	-54.13	20240321	12880	49.77	20240116	42050	-54.13	20240321	11880	62.37	20231031	N	047920	500	158 억	328292	N	N	11	N	N
11	20241030	150558	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	-310	5	-1.58	1567869230	80728	55.50	19530	20000	19290	25450	13730	19610	19421.57	1.03	2622	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6137	-30.06	6.64	12	0.25	-642.00	2908.00	42050	20240321	-54.10	11880	20231031	62.46	42050	-54.10	20240321	12880	49.84	20240116	42050	-54.10	20240321	11880	62.46	20231031	N	047920	500	158 억	328292	N	N	4	N	N
12	20241030	140550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19400	-210	5	-1.07	1298851730	66827	45.94	19530	20000	19290	25450	13730	19610	19435.96	1.03	2619	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6169	-30.22	6.67	12	0.21	-642.00	2908.00	42050	20240321	-53.86	11880	20231031	63.30	42050	-53.86	20240321	12880	50.62	20240116	42050	-53.86	20240321	11880	63.30	20231031	N	047920	500	158 억	328292	N	N	4	N	N
13	20241030	130550	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19360	-250	5	-1.27	1067484780	54907	37.75	19530	20000	19290	25450	13730	19610	19441.61	1.03	-1516	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6156	-30.16	6.66	12	0.17	-642.00	2908.00	42050	20240321	-53.96	11880	20231031	62.96	42050	-53.96	20240321	12880	50.31	20240116	42050	-53.96	20240321	11880	62.96	20231031	N	047920	500	158 억	328292	N	N	4	N	N
14	20241030	120557	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19370	-240	5	-1.22	896046120	46053	31.66	19530	20000	19290	25450	13730	19610	19456.76	1.03	-1558	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6160	-30.17	6.66	12	0.14	-642.00	2908.00	42050	20240321	-53.94	11880	20231031	63.05	42050	-53.94	20240321	12880	50.39	20240116	42050	-53.94	20240321	11880	63.05	20231031	N	047920	500	158 억	328292	N	N	4	N	N
15	20241030	110548	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	-170	5	-0.87	733737100	37690	25.91	19530	20000	19290	25450	13730	19610	19467.59	1.03	1100	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6182	-30.28	6.69	12	0.12	-642.00	2908.00	42050	20240321	-53.77	11880	20231031	63.64	42050	-53.77	20240321	12880	50.93	20240116	42050	-53.77	20240321	11880	63.64	20231031	N	047920	500	158 억	328292	N	N	4	N	N
16	20241030	100546	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19460	-150	5	-0.76	494977570	25393	17.46	19530	20000	19290	25450	13730	19610	19492.56	1.03	2640	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6188	-30.31	6.69	12	0.08	-642.00	2908.00	42050	20240321	-53.72	11880	20231031	63.80	42050	-53.72	20240321	12880	51.09	20240116	42050	-53.72	20240321	11880	63.80	20231031	N	047920	500	158 억	328292	N	N	4	N	N
17	20241030	090549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19420	-190	5	-0.97	114838050	5912	4.06	19530	19610	19290	25450	13730	19610	19423.75	1.03	832	20750	20180	19780	19210	18810	19980	19010	159	5840	500	12150	10	1	31799994	6176	-30.25	6.68	12	0.02	-642.00	2908.00	42050	20240321	-53.82	11880	20231031	63.47	42050	-53.82	20240321	12880	50.78	20240116	42050	-53.82	20240321	11880	63.47	20231031	N	047920	500	158 억	328292	N	N	4	N	N
18	20241029	160529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	-540	5	-2.68	2838504450	143986	71.21	20250	20350	19380	26150	14150	20150	19708.83	1.13	-31285	21116	20632	20116	19632	19116	20875	19875	159	6000	500	12490	10	1	31799994	6236	-30.55	6.74	12	0.45	-642.00	2908.00	42050	20240321	-53.37	11880	20231031	65.07	42050	-53.37	20240321	12880	52.25	20240116	42050	-53.37	20240321	11880	65.07	20231031	N	047920	500	158 억	359567	N	N	4	N	N
19	20241029	150540	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19610	-540	5	-2.68	2661381120	134952	66.74	20250	20350	19380	26150	14150	20150	19715.57	1.13	-30164	21116	20632	20116	19632	19116	20875	19875	159	6000	500	12490	10	1	31799994	6236	-30.55	6.74	12	0.42	-642.00	2908.00	42050	20240321	-53.37	11880	20231031	65.07	42050	-53.37	20240321	12880	52.25	20240116	42050	-53.37	20240321	11880	65.07	20231031	N	047920	500	158 억	359567	N	N	7	N	N
20	20241029	140520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19500	-650	5	-3.23	2195148050	110999	54.89	20250	20350	19500	26150	14150	20150	19770.58	1.13	-26889	21116	20632	20116	19632	19116	20875	19875	159	6000	500	12490	10	1	31799994	6201	-30.37	6.71	12	0.35	-642.00	2908.00	42050	20240321	-53.63	11880	20231031	64.14	42050	-53.63	20240321	12880	51.40	20240116	42050	-53.63	20240321	11880	64.14	20231031	N	047920	500	158 억	359567	N	N	7	N	N
21	20241029	130533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19630	-520	5	-2.58	1820183140	91838	45.42	20250	20350	19620	26150	14150	20150	19813.38	1.13	-22394	21116	20632	20116	19632	19116	20875	19875	159	6000	500	12490	10	1	31799994	6242	-30.58	6.75	12	0.29	-642.00	2908.00	42050	20240321	-53.32	11880	20231031	65.24	42050	-53.32	20240321	12880	52.41	20240116	42050	-53.32	20240321	11880	65.24	20231031	N	047920	500	158 억	359567	N	N	7	N	N
22	20241029	120535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19680	-470	5	-2.33	1546131190	77893	38.52	20250	20350	19620	26150	14150	20150	19842.84	1.13	-20959	21116	20632	20116	19632	19116	20875	19875	159	6000	500	12490	10	1	31799994	6258	-30.65	6.77	12	0.24	-642.00	2908.00	42050	20240321	-53.20	11880	20231031	65.66	42050	-53.20	20240321	12880	52.80	20240116	42050	-53.20	20240321	11880	65.66	20231031	N	047920	500	158 억	359567	N	N	7	N	N
23	20241029	110549	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19670	-480	5	-2.38	1389776540	69952	34.59	20250	20350	19620	26150	14150	20150	19860.67	1.13	-21612	21116	20632	20116	19632	19116	20875	19875	159	6000	500	12490	10	1	31799994	6255	-30.64	6.76	12	0.22	-642.00	2908.00	42050	20240321	-53.22	11880	20231031	65.57	42050	-53.22	20240321	12880	52.72	20240116	42050	-53.22	20240321	11880	65.57	20231031	N	047920	500	158 억	359567	N	N	7	N	N
24	20241029	100535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19730	-420	5	-2.08	947747380	47549	23.51	20250	20350	19650	26150	14150	20150	19924.08	1.13	-12436	21116	20632	20116	19632	19116	20875	19875	159	6000	500	12490	10	1	31799994	6274	-30.73	6.78	12	0.15	-642.00	2908.00	42050	20240321	-53.08	11880	20231031	66.08	42050	-53.08	20240321	12880	53.18	20240116	42050	-53.08	20240321	11880	66.08	20231031	N	047920	500	158 억	359567	N	N	7	N	N
25	20241028	160528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	660	2	3.39	4020311470	199663	77.34	19700	20600	19600	25300	13650	19490	20135.95	1.18	-16116	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	50	1	31799994	6408	-31.39	6.93	12	0.63	-642.00	2908.00	42050	20240321	-52.08	11880	20231031	69.61	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11880	69.61	20231031	N	047920	500	158 억	375451	N	N	7	N	N
26	20241028	150532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20100	610	2	3.13	3840614520	190725	73.88	19700	20600	19600	25300	13650	19490	20137.47	1.18	-14203	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	50	1	31799994	6392	-31.31	6.91	12	0.60	-642.00	2908.00	42050	20240321	-52.20	11880	20231031	69.19	42050	-52.20	20240321	12880	56.06	20240116	42050	-52.20	20240321	11880	69.19	20231031	N	047920	500	158 억	375451	N	N	25	N	N
27	20241028	140534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	660	2	3.39	3487580770	173131	67.06	19700	20600	19600	25300	13650	19490	20144.78	1.18	-9128	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	50	1	31799994	6408	-31.39	6.93	12	0.54	-642.00	2908.00	42050	20240321	-52.08	11880	20231031	69.61	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11880	69.61	20231031	N	047920	500	158 억	375451	N	N	25	N	N
28	20241028	130531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	710	2	3.64	3284338370	163058	63.16	19700	20600	19600	25300	13650	19490	20142.79	1.18	-7257	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	50	1	31799994	6424	-31.46	6.95	12	0.51	-642.00	2908.00	42050	20240321	-51.96	11880	20231031	70.03	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11880	70.03	20231031	N	047920	500	158 억	375451	N	N	25	N	N
29	20241028	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	710	2	3.64	2997181120	148886	57.67	19700	20600	19600	25300	13650	19490	20131.40	1.18	-11937	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	50	1	31799994	6424	-31.46	6.95	12	0.47	-642.00	2908.00	42050	20240321	-51.96	11880	20231031	70.03	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11880	70.03	20231031	N	047920	500	158 억	375451	N	N	25	N	N
30	20241028	110448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19930	440	2	2.26	2604797640	129424	50.13	19700	20600	19600	25300	13650	19490	20126.87	1.18	-16696	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	10	1	31799994	6338	-31.04	6.85	12	0.41	-642.00	2908.00	42050	20240321	-52.60	11880	20231031	67.76	42050	-52.60	20240321	12880	54.74	20240116	42050	-52.60	20240321	11880	67.76	20231031	N	047920	500	158 억	375451	N	N	25	N	N
31	20241028	100528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19970	480	2	2.46	2225466380	110400	42.76	19700	20600	19600	25300	13650	19490	20159.18	1.18	-8357	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	10	1	31799994	6350	-31.11	6.87	12	0.35	-642.00	2908.00	42050	20240321	-52.51	11880	20231031	68.10	42050	-52.51	20240321	12880	55.05	20240116	42050	-52.51	20240321	11880	68.10	20231031	N	047920	500	158 억	375451	N	N	25	N	N
32	20241028	090529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20050	560	2	2.87	353677950	17845	6.91	19700	20200	19600	25300	13650	19490	19822.42	1.18	-433	20130	19810	19230	18910	18330	19970	19070	159	5810	500	12080	50	1	31799994	6376	-31.23	6.89	12	0.06	-642.00	2908.00	42050	20240321	-52.32	11880	20231031	68.77	42050	-52.32	20240321	12880	55.67	20240116	42050	-52.32	20240321	11880	68.77	20231031	N	047920	500	158 억	375451	N	N	25	N	N
33	20241025	160527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19490	50	2	0.26	4908861780	256451	99.34	19300	19550	18650	25250	13610	19440	19141.01	0.97	64962	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6198	-30.36	6.70	12	0.81	-642.00	2908.00	42050	20240321	-53.65	11880	20231031	64.06	42050	-53.65	20240321	12880	51.32	20240116	42050	-53.65	20240321	11880	64.06	20231031	N	047920	500	158 억	308342	N	N	25	N	N
34	20241025	150531	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19450	10	2	0.05	4665483340	243953	94.49	19300	19550	18650	25250	13610	19440	19124.51	0.97	63539	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6185	-30.30	6.69	12	0.77	-642.00	2908.00	42050	20240321	-53.75	11880	20231031	63.72	42050	-53.75	20240321	12880	51.01	20240116	42050	-53.75	20240321	11880	63.72	20231031	N	047920	500	158 억	308342	N	N	0	N	N
35	20241025	140530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	-140	5	-0.72	4341055500	227168	87.99	19300	19550	18650	25250	13610	19440	19109.44	0.97	56529	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6137	-30.06	6.64	12	0.71	-642.00	2908.00	42050	20240321	-54.10	11880	20231031	62.46	42050	-54.10	20240321	12880	49.84	20240116	42050	-54.10	20240321	11880	62.46	20231031	N	047920	500	158 억	308342	N	N	0	N	N
36	20241025	130532	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19300	-140	5	-0.72	4049436490	212115	82.16	19300	19550	18650	25250	13610	19440	19090.75	0.97	58270	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6137	-30.06	6.64	12	0.67	-642.00	2908.00	42050	20240321	-54.10	11880	20231031	62.46	42050	-54.10	20240321	12880	49.84	20240116	42050	-54.10	20240321	11880	62.46	20231031	N	047920	500	158 억	308342	N	N	0	N	N
37	20241025	120533	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19190	-250	5	-1.29	3685949470	193284	74.87	19300	19550	18650	25250	13610	19440	19070.11	0.97	49464	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6102	-29.89	6.60	12	0.61	-642.00	2908.00	42050	20240321	-54.36	11880	20231031	61.53	42050	-54.36	20240321	12880	48.99	20240116	42050	-54.36	20240321	11880	61.53	20231031	N	047920	500	158 억	308342	N	N	0	N	N
38	20241025	110529	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19210	-230	5	-1.18	3357114740	176149	68.23	19300	19550	18650	25250	13610	19440	19058.36	0.97	44059	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6109	-29.92	6.61	12	0.55	-642.00	2908.00	42050	20240321	-54.32	11880	20231031	61.70	42050	-54.32	20240321	12880	49.15	20240116	42050	-54.32	20240321	11880	61.70	20231031	N	047920	500	158 억	308342	N	N	0	N	N
39	20241025	100530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19310	-130	5	-0.67	2764935280	145590	56.39	19300	19480	18650	25250	13610	19440	18991.22	0.97	46223	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6141	-30.08	6.64	12	0.46	-642.00	2908.00	42050	20240321	-54.08	11880	20231031	62.54	42050	-54.08	20240321	12880	49.92	20240116	42050	-54.08	20240321	11880	62.54	20231031	N	047920	500	158 억	308342	N	N	0	N	N
40	20241025	090530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	18940	-500	5	-2.57	556255620	29220	11.32	19300	19360	18870	25250	13610	19440	19036.70	0.97	3255	20460	19950	19690	19180	18920	19820	19050	159	5810	500	12050	10	1	31799994	6023	-29.50	6.51	12	0.09	-642.00	2908.00	42050	20240321	-54.96	11880	20231031	59.43	42050	-54.96	20240321	12880	47.05	20240116	42050	-54.96	20240321	11880	59.43	20231031	N	047920	500	158 억	308342	N	N	0	N	N
41	20241024	160521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19440	-860	5	-4.24	5011456890	252807	141.95	20000	20200	19430	26350	14250	20300	19824.24	0.98	-5048	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6182	-30.28	6.69	12	0.79	-642.00	2908.00	42050	20240321	-53.77	11880	20231031	63.64	42050	-53.77	20240321	12880	50.93	20240116	42050	-53.77	20240321	11880	63.64	20231031	N	047920	500	158 억	312120	N	N	78	N	N
42	20241024	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19580	-720	5	-3.55	4612609280	232349	130.46	20000	20200	19520	26350	14250	20300	19852.07	0.98	-1812	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6226	-30.50	6.73	12	0.73	-642.00	2908.00	42050	20240321	-53.44	11880	20231031	64.81	42050	-53.44	20240321	12880	52.02	20240116	42050	-53.44	20240321	11880	64.81	20231031	N	047920	500	158 억	312120	N	N	78	N	N
43	20241024	140514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19640	-660	5	-3.25	3972772430	199661	112.11	20000	20200	19560	26350	14250	20300	19897.59	0.98	-9369	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6246	-30.59	6.75	12	0.63	-642.00	2908.00	42050	20240321	-53.29	11880	20231031	65.32	42050	-53.29	20240321	12880	52.48	20240116	42050	-53.29	20240321	11880	65.32	20231031	N	047920	500	158 억	312120	N	N	78	N	N
44	20241024	130524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-390	5	-1.92	2912570440	145887	81.92	20000	20200	19890	26350	14250	20300	19964.56	0.98	-18964	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6331	-31.01	6.85	12	0.46	-642.00	2908.00	42050	20240321	-52.65	11880	20231031	67.59	42050	-52.65	20240321	12880	54.58	20240116	42050	-52.65	20240321	11880	67.59	20231031	N	047920	500	158 억	312120	N	N	78	N	N
45	20241024	120523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19940	-360	5	-1.77	2651184420	132761	74.55	20000	20200	19900	26350	14250	20300	19969.60	0.98	-17331	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6341	-31.06	6.86	12	0.42	-642.00	2908.00	42050	20240321	-52.58	11880	20231031	67.85	42050	-52.58	20240321	12880	54.81	20240116	42050	-52.58	20240321	11880	67.85	20231031	N	047920	500	158 억	312120	N	N	78	N	N
46	20241024	110526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19960	-340	5	-1.67	1788875030	89517	50.26	20000	20200	19900	26350	14250	20300	19983.63	0.98	5997	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6347	-31.09	6.86	12	0.28	-642.00	2908.00	42050	20240321	-52.53	11880	20231031	68.01	42050	-52.53	20240321	12880	54.97	20240116	42050	-52.53	20240321	11880	68.01	20231031	N	047920	500	158 억	312120	N	N	78	N	N
47	20241024	100527	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19990	-310	5	-1.53	1188803750	59459	33.39	20000	20200	19900	26350	14250	20300	19993.67	0.98	3599	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6357	-31.14	6.87	12	0.19	-642.00	2908.00	42050	20240321	-52.46	11880	20231031	68.27	42050	-52.46	20240321	12880	55.20	20240116	42050	-52.46	20240321	11880	68.27	20231031	N	047920	500	158 억	312120	N	N	78	N	N
48	20241024	090554	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	19910	-390	5	-1.92	271012860	13564	7.62	20000	20200	19900	26350	14250	20300	19980.28	0.98	-2049	21433	20866	20433	19866	19433	20650	19650	159	6050	500	12580	10	1	31799994	6331	-31.01	6.85	12	0.04	-642.00	2908.00	42050	20240321	-52.65	11880	20231031	67.59	42050	-52.65	20240321	12880	54.58	20240116	42050	-52.65	20240321	11880	67.59	20231031	N	047920	500	158 억	312120	N	N	78	N	N
49	20241023	160524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20300	-500	5	-2.40	3547726100	174183	126.92	20700	21000	20000	27000	14600	20800	20367.88	0.86	38291	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6455	-31.62	6.98	12	0.55	-642.00	2908.00	42050	20240321	-51.72	11880	20231031	70.88	42050	-51.72	20240321	12880	57.61	20240116	42050	-51.72	20240321	11880	70.88	20231031	N	047920	500	158 억	273269	N	N	78	N	N
50	20241023	150535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-300	5	-1.44	3323265300	163155	118.88	20700	21000	20000	27000	14600	20800	20368.76	0.86	36802	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6519	-31.93	7.05	12	0.51	-642.00	2908.00	42050	20240321	-51.25	11880	20231031	72.56	42050	-51.25	20240321	12880	59.16	20240116	42050	-51.25	20240321	11880	72.56	20231031	N	047920	500	158 억	273269	N	N	52	N	N
51	20241023	140535	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-450	5	-2.16	2636070400	129753	94.54	20700	21000	20000	27000	14600	20800	20316.07	0.86	38447	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6471	-31.70	7.00	12	0.41	-642.00	2908.00	42050	20240321	-51.61	11880	20231031	71.30	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11880	71.30	20231031	N	047920	500	158 억	273269	N	N	52	N	N
52	20241023	130528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20250	-550	5	-2.64	2324539600	114473	83.41	20700	21000	20000	27000	14600	20800	20306.44	0.86	32255	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6439	-31.54	6.96	12	0.36	-642.00	2908.00	42050	20240321	-51.84	11880	20231031	70.45	42050	-51.84	20240321	12880	57.22	20240116	42050	-51.84	20240321	11880	70.45	20231031	N	047920	500	158 억	273269	N	N	52	N	N
53	20241023	120525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20400	-400	5	-1.92	2188874900	107801	78.55	20700	21000	20000	27000	14600	20800	20304.77	0.86	31441	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6487	-31.78	7.02	12	0.34	-642.00	2908.00	42050	20240321	-51.49	11880	20231031	71.72	42050	-51.49	20240321	12880	58.39	20240116	42050	-51.49	20240321	11880	71.72	20231031	N	047920	500	158 억	273269	N	N	52	N	N
54	20241023	110524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20200	-600	5	-2.88	1894182350	93254	67.95	20700	21000	20000	27000	14600	20800	20312.08	0.86	26107	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6424	-31.46	6.95	12	0.29	-642.00	2908.00	42050	20240321	-51.96	11880	20231031	70.03	42050	-51.96	20240321	12880	56.83	20240116	42050	-51.96	20240321	11880	70.03	20231031	N	047920	500	158 억	273269	N	N	52	N	N
55	20241023	100526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-450	5	-2.16	830626550	40463	29.48	20700	21000	20200	27000	14600	20800	20528.05	0.86	8627	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6471	-31.70	7.00	12	0.13	-642.00	2908.00	42050	20240321	-51.61	11880	20231031	71.30	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11880	71.30	20231031	N	047920	500	158 억	273269	N	N	52	N	N
56	20241023	090526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	50	2	0.24	112492850	5414	3.94	20700	20950	20700	27000	14600	20800	20778.14	0.86	1427	21766	21282	21016	20532	20266	21150	20400	159	6200	500	12890	50	1	31799994	6630	-32.48	7.17	12	0.02	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	273269	N	N	52	N	N
57	20241022	160518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-750	5	-3.48	2850810700	135893	66.34	21350	21500	20750	28000	15100	21550	20978.41	0.90	-12505	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6614	-32.40	7.15	12	0.43	-642.00	2908.00	42050	20240321	-50.54	11880	20231031	75.08	42050	-50.54	20240321	12880	61.49	20240116	42050	-50.54	20240321	11880	75.08	20231031	N	047920	500	158 억	285774	N	N	52	N	N
58	20241022	150525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-700	5	-3.25	2573970500	122583	59.84	21350	21500	20800	28000	15100	21550	20997.77	0.90	-12307	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6630	-32.48	7.17	12	0.39	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	285774	N	N	188	N	N
59	20241022	140526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20900	-650	5	-3.02	2236095550	106382	51.94	21350	21500	20850	28000	15100	21550	21019.48	0.90	-16083	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6646	-32.55	7.19	12	0.33	-642.00	2908.00	42050	20240321	-50.30	11880	20231031	75.93	42050	-50.30	20240321	12880	62.27	20240116	42050	-50.30	20240321	11880	75.93	20231031	N	047920	500	158 억	285774	N	N	188	N	N
60	20241022	130526	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-700	5	-3.25	1995910600	94898	46.33	21350	21500	20850	28000	15100	21550	21032.16	0.90	-17165	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6630	-32.48	7.17	12	0.30	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	285774	N	N	188	N	N
61	20241022	120524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-600	5	-2.78	1644134150	78059	38.11	21350	21500	20850	28000	15100	21550	21062.70	0.90	-12773	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6662	-32.63	7.20	12	0.25	-642.00	2908.00	42050	20240321	-50.18	11880	20231031	76.35	42050	-50.18	20240321	12880	62.66	20240116	42050	-50.18	20240321	11880	76.35	20231031	N	047920	500	158 억	285774	N	N	188	N	N
62	20241022	110522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	-550	5	-2.55	1493490050	70876	34.60	21350	21500	20850	28000	15100	21550	21071.86	0.90	-11339	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6678	-32.71	7.22	12	0.22	-642.00	2908.00	42050	20240321	-50.06	11880	20231031	76.77	42050	-50.06	20240321	12880	63.04	20240116	42050	-50.06	20240321	11880	76.77	20231031	N	047920	500	158 억	285774	N	N	188	N	N
63	20241022	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-500	5	-2.32	1102329050	52229	25.50	21350	21500	20900	28000	15100	21550	21105.67	0.90	-6774	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6694	-32.79	7.24	12	0.16	-642.00	2908.00	42050	20240321	-49.94	11880	20231031	77.19	42050	-49.94	20240321	12880	63.43	20240116	42050	-49.94	20240321	11880	77.19	20231031	N	047920	500	158 억	285774	N	N	188	N	N
64	20241022	090523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-250	5	-1.16	152307700	7141	3.49	21350	21500	21250	28000	15100	21550	21328.56	0.90	-3712	22383	21966	21133	20716	19883	22175	20925	159	6450	500	13360	50	1	31799994	6773	-33.18	7.32	12	0.02	-642.00	2908.00	42050	20240321	-49.35	11880	20231031	79.29	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	11880	79.29	20231031	N	047920	500	158 억	285774	N	N	188	N	N
65	20241021	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	600	2	2.86	4264188650	202339	115.95	20900	21550	20300	27200	14700	20950	21074.20	0.80	30265	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6853	-33.57	7.41	12	0.64	-642.00	2908.00	42050	20240321	-48.75	11880	20231031	81.40	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	11880	81.40	20231031	N	047920	500	158 억	255160	N	N	188	N	N
66	20241021	150522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	500	2	2.39	3869422100	183966	105.42	20900	21500	20300	27200	14700	20950	21033.35	0.80	30243	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6821	-33.41	7.38	12	0.58	-642.00	2908.00	42050	20240321	-48.99	11880	20231031	80.56	42050	-48.99	20240321	12880	66.54	20240116	42050	-48.99	20240321	11880	80.56	20231031	N	047920	500	158 억	255160	N	N	0	N	N
67	20241021	140523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	450	2	2.15	3335503300	159038	91.14	20900	21450	20300	27200	14700	20950	20973.00	0.80	20159	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6805	-33.33	7.36	12	0.50	-642.00	2908.00	42050	20240321	-49.11	11880	20231031	80.13	42050	-49.11	20240321	12880	66.15	20240116	42050	-49.11	20240321	11880	80.13	20231031	N	047920	500	158 억	255160	N	N	0	N	N
68	20241021	130521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	300	2	1.43	3066145650	146387	83.89	20900	21450	20300	27200	14700	20950	20945.48	0.80	17739	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6757	-33.10	7.31	12	0.46	-642.00	2908.00	42050	20240321	-49.46	11880	20231031	78.87	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	11880	78.87	20231031	N	047920	500	158 억	255160	N	N	0	N	N
69	20241021	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21250	300	2	1.43	2478004150	118835	68.10	20900	21400	20300	27200	14700	20950	20852.48	0.80	15574	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6757	-33.10	7.31	12	0.37	-642.00	2908.00	42050	20240321	-49.46	11880	20231031	78.87	42050	-49.46	20240321	12880	64.98	20240116	42050	-49.46	20240321	11880	78.87	20231031	N	047920	500	158 억	255160	N	N	0	N	N
70	20241021	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	150	2	0.72	1760607200	85003	48.71	20900	21150	20300	27200	14700	20950	20712.29	0.80	15449	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6710	-32.87	7.26	12	0.27	-642.00	2908.00	42050	20240321	-49.82	11880	20231031	77.61	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	11880	77.61	20231031	N	047920	500	158 억	255160	N	N	0	N	N
71	20241021	100521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-100	5	-0.48	1255450250	60875	34.89	20900	20900	20300	27200	14700	20950	20623.41	0.80	9289	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6630	-32.48	7.17	12	0.19	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	255160	N	N	0	N	N
72	20241021	090519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-100	5	-0.48	222511000	10724	6.15	20900	20900	20500	27200	14700	20950	20748.88	0.80	-72	21483	21216	20783	20516	20083	21350	20650	159	6250	500	12980	50	1	31799994	6630	-32.48	7.17	12	0.03	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	255160	N	N	0	N	N
73	20241018	160519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	100	2	0.48	3548308000	171736	137.09	20700	21050	20350	27100	14600	20850	20660.47	0.74	21312	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6662	-32.63	7.20	12	0.54	-642.00	2908.00	42050	20240321	-50.18	11880	20231031	76.35	42050	-50.18	20240321	12880	62.66	20240116	42050	-50.18	20240321	11880	76.35	20231031	N	047920	500	158 억	233858	N	N	0	N	N
74	20241018	150530	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	0	3	0.00	3410129850	165124	131.82	20700	21050	20350	27100	14600	20850	20651.69	0.74	21413	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6630	-32.48	7.17	12	0.52	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	233858	N	N	0	N	N
75	20241018	140534	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	-150	5	-0.72	2974352350	144233	115.14	20700	21050	20350	27100	14600	20850	20621.54	0.74	24920	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6583	-32.24	7.12	12	0.45	-642.00	2908.00	42050	20240321	-50.77	11880	20231031	74.24	42050	-50.77	20240321	12880	60.71	20240116	42050	-50.77	20240321	11880	74.24	20231031	N	047920	500	158 억	233858	N	N	0	N	N
76	20241018	130522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-400	5	-1.92	2448956400	118594	94.67	20700	21050	20400	27100	14600	20850	20649.58	0.74	18829	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6503	-31.85	7.03	12	0.37	-642.00	2908.00	42050	20240321	-51.37	11880	20231031	72.14	42050	-51.37	20240321	12880	58.77	20240116	42050	-51.37	20240321	11880	72.14	20231031	N	047920	500	158 억	233858	N	N	0	N	N
77	20241018	120528	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20500	-350	5	-1.68	2196218300	106256	84.82	20700	21050	20450	27100	14600	20850	20668.78	0.74	18666	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6519	-31.93	7.05	12	0.33	-642.00	2908.00	42050	20240321	-51.25	11880	20231031	72.56	42050	-51.25	20240321	12880	59.16	20240116	42050	-51.25	20240321	11880	72.56	20231031	N	047920	500	158 억	233858	N	N	0	N	N
78	20241018	110525	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20650	-200	5	-0.96	1758326950	84931	67.80	20700	21050	20500	27100	14600	20850	20702.66	0.74	19533	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6567	-32.17	7.10	12	0.27	-642.00	2908.00	42050	20240321	-50.89	11880	20231031	73.82	42050	-50.89	20240321	12880	60.33	20240116	42050	-50.89	20240321	11880	73.82	20231031	N	047920	500	158 억	233858	N	N	0	N	N
79	20241018	100520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	-50	5	-0.24	1221108150	59092	47.17	20700	20900	20500	27100	14600	20850	20663.89	0.74	12989	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6614	-32.40	7.15	12	0.19	-642.00	2908.00	42050	20240321	-50.54	11880	20231031	75.08	42050	-50.54	20240321	12880	61.49	20240116	42050	-50.54	20240321	11880	75.08	20231031	N	047920	500	158 억	233858	N	N	0	N	N
80	20241018	090521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20750	-100	5	-0.48	141988150	6841	5.46	20700	20800	20700	27100	14600	20850	20752.61	0.74	1077	21650	21250	21050	20650	20450	21150	20550	159	6250	500	12920	50	1	31799994	6598	-32.32	7.14	12	0.02	-642.00	2908.00	42050	20240321	-50.65	11880	20231031	74.66	42050	-50.65	20240321	12880	61.10	20240116	42050	-50.65	20240321	11880	74.66	20231031	N	047920	500	158 억	233858	N	N	0	N	N
81	20241017	160520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	-450	5	-2.11	2601148650	123668	74.89	21300	21450	20850	27650	14950	21300	21032.96	0.71	7342	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6630	-32.48	7.17	12	0.39	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	226511	N	N	110	N	N
82	20241017	150521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-350	5	-1.64	2238064900	106279	64.36	21300	21450	20850	27650	14950	21300	21057.99	0.71	7216	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6662	-32.63	7.20	12	0.33	-642.00	2908.00	42050	20240321	-50.18	11880	20231031	76.35	42050	-50.18	20240321	12880	62.66	20240116	42050	-50.18	20240321	11880	76.35	20231031	N	047920	500	158 억	226511	N	N	110	N	N
83	20241017	140522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	-300	5	-1.41	1901669800	90230	54.64	21300	21450	20850	27650	14950	21300	21075.37	0.71	8415	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6678	-32.71	7.22	12	0.28	-642.00	2908.00	42050	20240321	-50.06	11880	20231031	76.77	42050	-50.06	20240321	12880	63.04	20240116	42050	-50.06	20240321	11880	76.77	20231031	N	047920	500	158 억	226511	N	N	110	N	N
84	20241017	130519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-200	5	-0.94	1690128700	80171	48.55	21300	21450	20850	27650	14950	21300	21081.07	0.71	7782	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6710	-32.87	7.26	12	0.25	-642.00	2908.00	42050	20240321	-49.82	11880	20231031	77.61	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	11880	77.61	20231031	N	047920	500	158 억	226511	N	N	110	N	N
85	20241017	120522	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-200	5	-0.94	1568552050	74407	45.06	21300	21450	20850	27650	14950	21300	21080.19	0.71	7579	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6710	-32.87	7.26	12	0.23	-642.00	2908.00	42050	20240321	-49.82	11880	20231031	77.61	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	11880	77.61	20231031	N	047920	500	158 억	226511	N	N	110	N	N
86	20241017	110521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-150	5	-0.70	1378656300	65438	39.63	21300	21450	20850	27650	14950	21300	21067.50	0.71	7389	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6726	-32.94	7.27	12	0.21	-642.00	2908.00	42050	20240321	-49.70	11880	20231031	78.03	42050	-49.70	20240321	12880	64.21	20240116	42050	-49.70	20240321	11880	78.03	20231031	N	047920	500	158 억	226511	N	N	110	N	N
87	20241017	100523	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-350	5	-1.64	771183900	36761	22.26	21300	21300	20850	27650	14950	21300	20976.77	0.71	4917	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6662	-32.63	7.20	12	0.12	-642.00	2908.00	42050	20240321	-50.18	11880	20231031	76.35	42050	-50.18	20240321	12880	62.66	20240116	42050	-50.18	20240321	11880	76.35	20231031	N	047920	500	158 억	226511	N	N	110	N	N
88	20241017	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-250	5	-1.17	166366450	7891	4.78	21300	21300	20950	27650	14950	21300	21078.11	0.71	2676	21900	21600	21250	20950	20600	21425	20775	159	6350	500	13200	50	1	31799994	6694	-32.79	7.24	12	0.02	-642.00	2908.00	42050	20240321	-49.94	11880	20231031	77.19	42050	-49.94	20240321	12880	63.43	20240116	42050	-49.94	20240321	11880	77.19	20231031	N	047920	500	158 억	226511	N	N	110	N	N
89	20241016	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-250	5	-1.16	3469863800	164036	61.39	21500	21550	20900	28000	15100	21550	21152.98	0.79	-23419	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6773	-33.18	7.32	12	0.52	-642.00	2908.00	42050	20240321	-49.35	11880	20231031	79.29	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	11880	79.29	20231031	N	047920	500	158 억	249934	N	N	110	N	N
90	20241016	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-350	5	-1.62	3352667050	158516	59.32	21500	21550	20900	28000	15100	21550	21150.32	0.79	-23566	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6742	-33.02	7.29	12	0.50	-642.00	2908.00	42050	20240321	-49.58	11880	20231031	78.45	42050	-49.58	20240321	12880	64.60	20240116	42050	-49.58	20240321	11880	78.45	20231031	N	047920	500	158 억	249934	N	N	674	N	N
91	20241016	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21200	-350	5	-1.62	2996379050	141739	53.04	21500	21550	20900	28000	15100	21550	21140.10	0.79	-18887	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6742	-33.02	7.29	12	0.45	-642.00	2908.00	42050	20240321	-49.58	11880	20231031	78.45	42050	-49.58	20240321	12880	64.60	20240116	42050	-49.58	20240321	11880	78.45	20231031	N	047920	500	158 억	249934	N	N	674	N	N
92	20241016	130518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-450	5	-2.09	2707901100	128065	47.93	21500	21550	20900	28000	15100	21550	21144.72	0.79	-19465	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6710	-32.87	7.26	12	0.40	-642.00	2908.00	42050	20240321	-49.82	11880	20231031	77.61	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	11880	77.61	20231031	N	047920	500	158 억	249934	N	N	674	N	N
93	20241016	120518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20950	-600	5	-2.78	2467239550	116618	43.64	21500	21550	20900	28000	15100	21550	21156.57	0.79	-17241	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6662	-32.63	7.20	12	0.37	-642.00	2908.00	42050	20240321	-50.18	11880	20231031	76.35	42050	-50.18	20240321	12880	62.66	20240116	42050	-50.18	20240321	11880	76.35	20231031	N	047920	500	158 억	249934	N	N	674	N	N
94	20241016	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	-550	5	-2.55	2185106000	103182	38.62	21500	21550	20950	28000	15100	21550	21177.18	0.79	-18998	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6678	-32.71	7.22	12	0.32	-642.00	2908.00	42050	20240321	-50.06	11880	20231031	76.77	42050	-50.06	20240321	12880	63.04	20240116	42050	-50.06	20240321	11880	76.77	20231031	N	047920	500	158 억	249934	N	N	674	N	N
95	20241016	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21150	-400	5	-1.86	1365618900	64277	24.06	21500	21550	21050	28000	15100	21550	21245.81	0.79	-6414	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6726	-32.94	7.27	12	0.20	-642.00	2908.00	42050	20240321	-49.70	11880	20231031	78.03	42050	-49.70	20240321	12880	64.21	20240116	42050	-49.70	20240321	11880	78.03	20231031	N	047920	500	158 억	249934	N	N	674	N	N
96	20241016	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21300	-250	5	-1.16	409830550	19282	7.22	21500	21550	21050	28000	15100	21550	21254.46	0.79	-1568	22250	21900	21200	20850	20150	22075	21025	159	6450	500	13360	50	1	31799994	6773	-33.18	7.32	12	0.06	-642.00	2908.00	42050	20240321	-49.35	11880	20231031	79.29	42050	-49.35	20240321	12880	65.37	20240116	42050	-49.35	20240321	11880	79.29	20231031	N	047920	500	158 억	249934	N	N	674	N	N
97	20241015	160514	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	1000	2	4.87	5539870950	262155	50.85	20550	21550	20500	26700	14400	20550	21132.10	0.76	7960	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6853	-33.57	7.41	12	0.82	-642.00	2908.00	42050	20240321	-48.75	11880	20231031	81.40	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	11880	81.40	20231031	N	047920	500	158 억	241578	N	N	674	N	N
98	20241015	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21500	950	2	4.62	5091921000	241314	46.81	20550	21550	20500	26700	14400	20550	21101.05	0.76	4426	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6837	-33.49	7.39	12	0.76	-642.00	2908.00	42050	20240321	-48.87	11880	20231031	80.98	42050	-48.87	20240321	12880	66.93	20240116	42050	-48.87	20240321	11880	80.98	20231031	N	047920	500	158 억	241578	N	N	11	N	N
99	20241015	140518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21400	850	2	4.14	4197279950	199506	38.70	20550	21450	20500	26700	14400	20550	21038.62	0.76	2847	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6805	-33.33	7.36	12	0.63	-642.00	2908.00	42050	20240321	-49.11	11880	20231031	80.13	42050	-49.11	20240321	12880	66.15	20240116	42050	-49.11	20240321	11880	80.13	20231031	N	047920	500	158 억	241578	N	N	11	N	N
100	20241015	130517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	550	2	2.68	3375191900	160949	31.22	20550	21300	20500	26700	14400	20550	20970.84	0.76	-3434	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6710	-32.87	7.26	12	0.51	-642.00	2908.00	42050	20240321	-49.82	11880	20231031	77.61	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	11880	77.61	20231031	N	047920	500	158 억	241578	N	N	11	N	N
101	20241015	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21000	450	2	2.19	2866624200	136878	26.55	20550	21300	20500	26700	14400	20550	20943.22	0.76	-11558	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6678	-32.71	7.22	12	0.43	-642.00	2908.00	42050	20240321	-50.06	11880	20231031	76.77	42050	-50.06	20240321	12880	63.04	20240116	42050	-50.06	20240321	11880	76.77	20231031	N	047920	500	158 억	241578	N	N	11	N	N
102	20241015	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20800	250	2	1.22	2451423100	117082	22.71	20550	21300	20500	26700	14400	20550	20938.01	0.76	-16706	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6614	-32.40	7.15	12	0.37	-642.00	2908.00	42050	20240321	-50.54	11880	20231031	75.08	42050	-50.54	20240321	12880	61.49	20240116	42050	-50.54	20240321	11880	75.08	20231031	N	047920	500	158 억	241578	N	N	11	N	N
103	20241015	100517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20850	300	2	1.46	2007572550	95739	18.57	20550	21300	20500	26700	14400	20550	20969.68	0.76	-16568	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6630	-32.48	7.17	12	0.30	-642.00	2908.00	42050	20240321	-50.42	11880	20231031	75.51	42050	-50.42	20240321	12880	61.88	20240116	42050	-50.42	20240321	11880	75.51	20231031	N	047920	500	158 억	241578	N	N	11	N	N
104	20241015	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20700	150	2	0.73	276581000	13364	2.59	20550	20900	20500	26700	14400	20550	20697.13	0.76	-6399	22130	21340	20660	19870	19190	21000	19530	159	6150	500	12740	50	1	31799994	6583	-32.24	7.12	12	0.04	-642.00	2908.00	42050	20240321	-50.77	11880	20231031	74.24	42050	-50.77	20240321	12880	60.71	20240116	42050	-50.77	20240321	11880	74.24	20231031	N	047920	500	158 억	241578	N	N	11	N	N
105	20241014	160505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-1150	5	-5.30	10561605600	512066	61.84	21300	21450	19980	28200	15200	21700	20625.50	0.69	18673	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6535	-32.01	7.07	12	1.61	-642.00	2908.00	42050	20240321	-51.13	11880	20231031	72.98	42050	-51.13	20240321	12880	59.55	20240116	42050	-51.13	20240321	11880	72.98	20231031	N	047920	500	158 억	220993	N	N	11	N	N
106	20241014	150511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-1150	5	-5.30	10134810350	491260	59.32	21300	21450	19980	28200	15200	21700	20630.14	0.69	16849	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6535	-32.01	7.07	12	1.54	-642.00	2908.00	42050	20240321	-51.13	11880	20231031	72.98	42050	-51.13	20240321	12880	59.55	20240116	42050	-51.13	20240321	11880	72.98	20231031	N	047920	500	158 억	220993	N	N	46	N	N
107	20241014	140511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20550	-1150	5	-5.30	9492114650	459976	55.55	21300	21450	19980	28200	15200	21700	20636.01	0.69	12279	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6535	-32.01	7.07	12	1.45	-642.00	2908.00	42050	20240321	-51.13	11880	20231031	72.98	42050	-51.13	20240321	12880	59.55	20240116	42050	-51.13	20240321	11880	72.98	20231031	N	047920	500	158 억	220993	N	N	46	N	N
108	20241014	130512	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20150	-1550	5	-7.14	8511963250	411876	49.74	21300	21450	19980	28200	15200	21700	20666.21	0.69	9857	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6408	-31.39	6.93	12	1.30	-642.00	2908.00	42050	20240321	-52.08	11880	20231031	69.61	42050	-52.08	20240321	12880	56.44	20240116	42050	-52.08	20240321	11880	69.61	20231031	N	047920	500	158 억	220993	N	N	46	N	N
109	20241014	120504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20350	-1350	5	-6.22	6671274600	320586	38.71	21300	21450	20200	28200	15200	21700	20809.50	0.69	4751	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6471	-31.70	7.00	12	1.01	-642.00	2908.00	42050	20240321	-51.61	11880	20231031	71.30	42050	-51.61	20240321	12880	58.00	20240116	42050	-51.61	20240321	11880	71.30	20231031	N	047920	500	158 억	220993	N	N	46	N	N
110	20241014	110507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	20450	-1250	5	-5.76	5938212750	284785	34.39	21300	21450	20200	28200	15200	21700	20851.43	0.69	11584	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6503	-31.85	7.03	12	0.90	-642.00	2908.00	42050	20240321	-51.37	11880	20231031	72.14	42050	-51.37	20240321	12880	58.77	20240116	42050	-51.37	20240321	11880	72.14	20231031	N	047920	500	158 억	220993	N	N	46	N	N
111	20241014	100506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21050	-650	5	-3.00	3567419950	169633	20.48	21300	21450	20800	28200	15200	21700	21030.05	0.69	23264	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6694	-32.79	7.24	12	0.53	-642.00	2908.00	42050	20240321	-49.94	11880	20231031	77.19	42050	-49.94	20240321	12880	63.43	20240116	42050	-49.94	20240321	11880	77.19	20231031	N	047920	500	158 억	220993	N	N	46	N	N
112	20241014	090509	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21100	-600	5	-2.76	597268050	28080	3.39	21300	21450	21100	28200	15200	21700	21269.56	0.69	-578	23266	22482	21716	20932	20166	22875	21325	159	6500	500	13450	50	1	31799994	6710	-32.87	7.26	12	0.09	-642.00	2908.00	42050	20240321	-49.82	11880	20231031	77.61	42050	-49.82	20240321	12880	63.82	20240116	42050	-49.82	20240321	11880	77.61	20231031	N	047920	500	158 억	220993	N	N	46	N	N
113	20241011	160459	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	-2350	5	-9.77	17857187900	821879	232.74	21000	22500	20950	31250	16850	24050	21727.28	0.70	-363	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	6901	-33.80	7.46	12	2.58	-642.00	2908.00	42050	20240321	-48.39	11880	20231031	82.66	42050	-48.39	20240321	12880	68.48	20240116	42050	-48.39	20240321	11880	82.66	20231031	N	047920	500	158 억	221356	N	N	46	N	N
114	20241011	150506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-2500	5	-10.40	17321182950	797138	225.74	21000	22500	20950	31250	16850	24050	21729.21	0.70	1192	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	6853	-33.57	7.41	12	2.51	-642.00	2908.00	42050	20240321	-48.75	11880	20231031	81.40	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	11880	81.40	20231031	N	047920	500	158 억	221356	N	N	146	N	N
115	20241011	140506	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-2500	5	-10.40	16100447250	740178	209.61	21000	22500	20950	31250	16850	24050	21752.13	0.70	1736	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	6853	-33.57	7.41	12	2.33	-642.00	2908.00	42050	20240321	-48.75	11880	20231031	81.40	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	11880	81.40	20231031	N	047920	500	158 억	221356	N	N	146	N	N
116	20241011	130507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21700	-2350	5	-9.77	15255342150	701047	198.53	21000	22500	20950	31250	16850	24050	21760.80	0.70	11197	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	6901	-33.80	7.46	12	2.20	-642.00	2908.00	42050	20240321	-48.39	11880	20231031	82.66	42050	-48.39	20240321	12880	68.48	20240116	42050	-48.39	20240321	11880	82.66	20231031	N	047920	500	158 억	221356	N	N	146	N	N
117	20241011	120504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21450	-2600	5	-10.81	14558341500	668712	189.37	21000	22500	20950	31250	16850	24050	21770.72	0.70	7948	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	6821	-33.41	7.38	12	2.10	-642.00	2908.00	42050	20240321	-48.99	11880	20231031	80.56	42050	-48.99	20240321	12880	66.54	20240116	42050	-48.99	20240321	11880	80.56	20231031	N	047920	500	158 억	221356	N	N	146	N	N
118	20241011	110504	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21550	-2500	5	-10.40	12736270200	583466	165.23	21000	22500	20950	31250	16850	24050	21828.64	0.70	1688	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	6853	-33.57	7.41	12	1.83	-642.00	2908.00	42050	20240321	-48.75	11880	20231031	81.40	42050	-48.75	20240321	12880	67.31	20240116	42050	-48.75	20240321	11880	81.40	20231031	N	047920	500	158 억	221356	N	N	146	N	N
119	20241011	100511	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	22100	-1950	5	-8.11	10274491700	470143	133.14	21000	22500	20950	31250	16850	24050	21853.97	0.70	22369	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	7028	-34.42	7.60	12	1.48	-642.00	2908.00	42050	20240321	-47.44	11880	20231031	86.03	42050	-47.44	20240321	12880	71.58	20240116	42050	-47.44	20240321	11880	86.03	20231031	N	047920	500	158 억	221356	N	N	146	N	N
120	20241011	090507	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	21900	-2150	5	-8.94	2879513600	133959	37.94	21000	22300	20950	31250	16850	24050	21495.48	0.70	21596	25316	24682	23916	23282	22516	24300	22900	159	7200	500	14910	50	1	31799994	6964	-34.11	7.53	12	0.42	-642.00	2908.00	42050	20240321	-47.92	11880	20231031	84.34	42050	-47.92	20240321	12880	70.03	20240116	42050	-47.92	20240321	11880	84.34	20231031	N	047920	500	158 억	221356	N	N	146	N	N
121	20241010	160516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24050	-200	5	-0.82	7914433550	334082	122.00	24250	24550	23150	31500	17000	24250	23689.81	0.68	5112	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7648	-37.46	8.27	12	1.05	-642.00	2908.00	42050	20240321	-42.81	11880	20231031	102.44	42050	-42.81	20240321	12880	86.72	20240116	42050	-42.81	20240321	11880	102.44	20231031	N	047920	500	158 억	217232	N	N	146	N	N
122	20241010	150524	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23850	-400	5	-1.65	7549923700	318888	116.45	24250	24550	23150	31500	17000	24250	23675.78	0.68	7360	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7584	-37.15	8.20	12	1.00	-642.00	2908.00	42050	20240321	-43.28	11880	20231031	100.76	42050	-43.28	20240321	12880	85.17	20240116	42050	-43.28	20240321	11880	100.76	20231031	N	047920	500	158 억	217232	N	N	0	N	N
123	20241010	140521	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23750	-500	5	-2.06	7108700250	300272	109.66	24250	24550	23150	31500	17000	24250	23674.20	0.68	10342	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7552	-36.99	8.17	12	0.94	-642.00	2908.00	42050	20240321	-43.52	11880	20231031	99.92	42050	-43.52	20240321	12880	84.39	20240116	42050	-43.52	20240321	11880	99.92	20231031	N	047920	500	158 억	217232	N	N	0	N	N
124	20241010	130518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23300	-950	5	-3.92	5948543050	250765	91.58	24250	24550	23200	31500	17000	24250	23721.58	0.68	2309	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7409	-36.29	8.01	12	0.79	-642.00	2908.00	42050	20240321	-44.59	11880	20231031	96.13	42050	-44.59	20240321	12880	80.90	20240116	42050	-44.59	20240321	11880	96.13	20231031	N	047920	500	158 억	217232	N	N	0	N	N
125	20241010	120520	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23550	-700	5	-2.89	4515782800	189631	69.25	24250	24550	23500	31500	17000	24250	23813.53	0.68	8652	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7489	-36.68	8.10	12	0.60	-642.00	2908.00	42050	20240321	-44.00	11880	20231031	98.23	42050	-44.00	20240321	12880	82.84	20240116	42050	-44.00	20240321	11880	98.23	20231031	N	047920	500	158 억	217232	N	N	0	N	N
126	20241010	110519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23600	-650	5	-2.68	3928455300	164779	60.17	24250	24550	23500	31500	17000	24250	23840.75	0.68	7172	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7505	-36.76	8.12	12	0.52	-642.00	2908.00	42050	20240321	-43.88	11880	20231031	98.65	42050	-43.88	20240321	12880	83.23	20240116	42050	-43.88	20240321	11880	98.65	20231031	N	047920	500	158 억	217232	N	N	0	N	N
127	20241010	100519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	23550	-700	5	-2.89	2419568450	100870	36.84	24250	24550	23550	31500	17000	24250	23987.00	0.68	505	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7489	-36.68	8.10	12	0.32	-642.00	2908.00	42050	20240321	-44.00	11880	20231031	98.23	42050	-44.00	20240321	12880	82.84	20240116	42050	-44.00	20240321	11880	98.23	20231031	N	047920	500	158 억	217232	N	N	0	N	N
128	20241010	090518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24250	0	3	0.00	269282500	11067	4.04	24250	24550	24250	31500	17000	24250	24332.02	0.68	-3545	25450	24850	24500	23900	23550	24675	23725	159	7250	500	15030	50	1	31799994	7711	-37.77	8.34	12	0.03	-642.00	2908.00	42050	20240321	-42.33	11880	20231031	104.12	42050	-42.33	20240321	12880	88.28	20240116	42050	-42.33	20240321	11880	104.12	20231031	N	047920	500	158 억	217232	N	N	0	N	N
129	20241008	160515	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24250	-1100	5	-4.34	6621173050	269037	111.66	25000	25100	24150	32950	17750	25350	24610.59	0.71	-7292	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7711	-37.77	8.34	12	0.85	-642.00	2908.00	42050	20240321	-42.33	11880	20231031	104.12	42050	-42.33	20240321	12880	88.28	20240116	42050	-42.33	20240321	11880	104.12	20231031	N	047920	500	158 억	225261	N	N	234	N	N
130	20241008	150519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24300	-1050	5	-4.14	5996952450	243321	100.99	25000	25100	24250	32950	17750	25350	24646.11	0.71	-6136	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7727	-37.85	8.36	12	0.77	-642.00	2908.00	42050	20240321	-42.21	11880	20231031	104.55	42050	-42.21	20240321	12880	88.66	20240116	42050	-42.21	20240321	11880	104.55	20231031	N	047920	500	158 억	225261	N	N	234	N	N
131	20241008	140517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24550	-800	5	-3.16	4553137850	184190	76.45	25000	25100	24500	32950	17750	25350	24719.61	0.71	-4058	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7807	-38.24	8.44	12	0.58	-642.00	2908.00	42050	20240321	-41.62	11880	20231031	106.65	42050	-41.62	20240321	12880	90.61	20240116	42050	-41.62	20240321	11880	106.65	20231031	N	047920	500	158 억	225261	N	N	234	N	N
132	20241008	130516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24650	-700	5	-2.76	3917718900	158342	65.72	25000	25100	24500	32950	17750	25350	24741.93	0.71	-5188	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7839	-38.40	8.48	12	0.50	-642.00	2908.00	42050	20240321	-41.38	11880	20231031	107.49	42050	-41.38	20240321	12880	91.38	20240116	42050	-41.38	20240321	11880	107.49	20231031	N	047920	500	158 억	225261	N	N	234	N	N
133	20241008	120517	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24750	-600	5	-2.37	3522066600	142348	59.08	25000	25100	24500	32950	17750	25350	24742.42	0.71	-3406	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7870	-38.55	8.51	12	0.45	-642.00	2908.00	42050	20240321	-41.14	11880	20231031	108.33	42050	-41.14	20240321	12880	92.16	20240116	42050	-41.14	20240321	11880	108.33	20231031	N	047920	500	158 억	225261	N	N	234	N	N
134	20241008	110516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24950	-400	5	-1.58	3163644050	127940	53.10	25000	25000	24500	32950	17750	25350	24727.30	0.71	-2368	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7934	-38.86	8.58	12	0.40	-642.00	2908.00	42050	20240321	-40.67	11880	20231031	110.02	42050	-40.67	20240321	12880	93.71	20240116	42050	-40.67	20240321	11880	110.02	20231031	N	047920	500	158 억	225261	N	N	234	N	N
135	20241008	100518	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	-500	5	-1.97	2570251100	104032	43.18	25000	25000	24500	32950	17750	25350	24706.02	0.71	-2770	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7902	-38.71	8.55	12	0.33	-642.00	2908.00	42050	20240321	-40.90	11880	20231031	109.18	42050	-40.90	20240321	12880	92.93	20240116	42050	-40.90	20240321	11880	109.18	20231031	N	047920	500	158 억	225261	N	N	234	N	N
136	20241008	090516	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	24850	-500	5	-1.97	502602300	20193	8.38	25000	25000	24750	32950	17750	25350	24888.72	0.71	4092	27316	26332	25816	24832	24316	26075	24575	159	7600	500	15710	50	1	31799994	7902	-38.71	8.55	12	0.06	-642.00	2908.00	42050	20240321	-40.90	11880	20231031	109.18	42050	-40.90	20240321	12880	92.93	20240116	42050	-40.90	20240321	11880	109.18	20231031	N	047920	500	158 억	225261	N	N	234	N	N
137	20241007	160513	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25350	-250	5	-0.98	6024071000	231970	174.38	26550	26800	25300	33250	17950	25600	25969.83	0.76	-17793	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8061	-39.49	8.72	12	0.73	-642.00	2908.00	42050	20240321	-39.71	11880	20231031	113.38	42050	-39.71	20240321	12880	96.82	20240116	42050	-39.71	20240321	11880	113.38	20231031	N	047920	500	158 억	243224	N	N	234	N	N
138	20241007	150500	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25400	-200	5	-0.78	5503407500	211442	158.94	26550	26800	25400	33250	17950	25600	26027.98	0.76	-13882	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8077	-39.56	8.73	12	0.66	-642.00	2908.00	42050	20240321	-39.60	11880	20231031	113.80	42050	-39.60	20240321	12880	97.20	20240116	42050	-39.60	20240321	11880	113.80	20231031	N	047920	500	158 억	243224	N	N	0	N	N
139	20241007	140519	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25650	50	2	0.20	4977403650	190813	143.44	26550	26800	25450	33250	17950	25600	26085.24	0.76	-13145	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8157	-39.95	8.82	12	0.60	-642.00	2908.00	42050	20240321	-39.00	11880	20231031	115.91	42050	-39.00	20240321	12880	99.15	20240116	42050	-39.00	20240321	11880	115.91	20231031	N	047920	500	158 억	243224	N	N	0	N	N
140	20241007	130505	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	150	2	0.59	4026986100	153680	115.52	26550	26800	25600	33250	17950	25600	26203.71	0.76	-15852	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8188	-40.11	8.85	12	0.48	-642.00	2908.00	42050	20240321	-38.76	11880	20231031	116.75	42050	-38.76	20240321	12880	99.92	20240116	42050	-38.76	20240321	11880	116.75	20231031	N	047920	500	158 억	243224	N	N	0	N	N
141	20241007	120536	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	150	2	0.59	3845894600	146635	110.23	26550	26800	25600	33250	17950	25600	26227.67	0.76	-15420	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8188	-40.11	8.85	12	0.46	-642.00	2908.00	42050	20240321	-38.76	11880	20231031	116.75	42050	-38.76	20240321	12880	99.92	20240116	42050	-38.76	20240321	11880	116.75	20231031	N	047920	500	158 억	243224	N	N	0	N	N
142	20241007	110458	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	250	2	0.98	3238336050	122988	92.45	26550	26800	25850	33250	17950	25600	26330.50	0.76	-15886	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8220	-40.26	8.89	12	0.39	-642.00	2908.00	42050	20240321	-38.53	11880	20231031	117.59	42050	-38.53	20240321	12880	100.70	20240116	42050	-38.53	20240321	11880	117.59	20231031	N	047920	500	158 억	243224	N	N	0	N	N
143	20241007	100457	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26100	500	2	1.95	2783033550	105460	79.28	26550	26800	25900	33250	17950	25600	26389.47	0.76	-12336	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8300	-40.65	8.98	12	0.33	-642.00	2908.00	42050	20240321	-37.93	11880	20231031	119.70	42050	-37.93	20240321	12880	102.64	20240116	42050	-37.93	20240321	11880	119.70	20231031	N	047920	500	158 억	243224	N	N	0	N	N
144	20241007	090438	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	26450	850	2	3.32	1074740600	40511	30.45	26550	26750	26400	33250	17950	25600	26529.60	0.76	-9233	26333	25966	25583	25216	24833	25975	25225	159	7650	500	15870	50	1	31799994	8411	-41.20	9.10	12	0.13	-642.00	2908.00	42050	20240321	-37.10	11880	20231031	122.64	42050	-37.10	20240321	12880	105.36	20240116	42050	-37.10	20240321	11880	122.64	20231031	N	047920	500	158 억	243224	N	N	0	N	N
145	20241004	160443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	0	3	0.00	3325098900	129547	108.46	25600	25950	25200	33250	17950	25600	25667.42	0.77	-24	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8141	-39.88	8.80	12	0.41	-642.00	2908.00	42050	20240321	-39.12	11880	20231031	115.49	42050	-39.12	20240321	12880	98.76	20240116	42050	-39.12	20240321	11880	115.49	20231031	N	047920	500	158 억	243382	N	N	4	N	N
146	20241004	150447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	0	3	0.00	3036106950	118263	99.02	25600	25950	25200	33250	17950	25600	25672.53	0.77	59	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8141	-39.88	8.80	12	0.37	-642.00	2908.00	42050	20240321	-39.12	11880	20231031	115.49	42050	-39.12	20240321	12880	98.76	20240116	42050	-39.12	20240321	11880	115.49	20231031	N	047920	500	158 억	243382	N	N	4	N	N
147	20241004	140448	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25750	150	2	0.59	2620209400	102043	85.44	25600	25950	25200	33250	17950	25600	25677.54	0.77	90	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8188	-40.11	8.85	12	0.32	-642.00	2908.00	42050	20240321	-38.76	11880	20231031	116.75	42050	-38.76	20240321	12880	99.92	20240116	42050	-38.76	20240321	11880	116.75	20231031	N	047920	500	158 억	243382	N	N	4	N	N
148	20241004	130447	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	250	2	0.98	2365129900	92157	77.16	25600	25950	25200	33250	17950	25600	25664.17	0.77	-816	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8220	-40.26	8.89	12	0.29	-642.00	2908.00	42050	20240321	-38.53	11880	20231031	117.59	42050	-38.53	20240321	12880	100.70	20240116	42050	-38.53	20240321	11880	117.59	20231031	N	047920	500	158 억	243382	N	N	4	N	N
149	20241004	120445	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	250	2	0.98	2095699950	81745	68.44	25600	25950	25200	33250	17950	25600	25637.06	0.77	-167	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8220	-40.26	8.89	12	0.26	-642.00	2908.00	42050	20240321	-38.53	11880	20231031	117.59	42050	-38.53	20240321	12880	100.70	20240116	42050	-38.53	20240321	11880	117.59	20231031	N	047920	500	158 억	243382	N	N	4	N	N
150	20241004	110446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25800	200	2	0.78	1631644000	63794	53.41	25600	25950	25200	33250	17950	25600	25576.74	0.77	2092	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8204	-40.19	8.87	12	0.20	-642.00	2908.00	42050	20240321	-38.64	11880	20231031	117.17	42050	-38.64	20240321	12880	100.31	20240116	42050	-38.64	20240321	11880	117.17	20231031	N	047920	500	158 억	243382	N	N	4	N	N
151	20241004	100441	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25700	100	2	0.39	1149022300	45061	37.73	25600	25900	25200	33250	17950	25600	25499.15	0.77	1781	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8173	-40.03	8.84	12	0.14	-642.00	2908.00	42050	20240321	-38.88	11880	20231031	116.33	42050	-38.88	20240321	12880	99.53	20240116	42050	-38.88	20240321	11880	116.33	20231031	N	047920	500	158 억	243382	N	N	4	N	N
152	20241004	090442	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25450	-150	5	-0.59	140597400	5497	4.60	25600	25900	25450	33250	17950	25600	25576.90	0.77	-669	26166	25882	25716	25432	25266	25800	25350	159	7650	500	15870	50	1	31799994	8093	-39.64	8.75	12	0.02	-642.00	2908.00	42050	20240321	-39.48	11880	20231031	114.23	42050	-39.48	20240321	12880	97.59	20240116	42050	-39.48	20240321	11880	114.23	20231031	N	047920	500	158 억	243382	N	N	4	N	N
153	20241002	160440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25600	-500	5	-1.92	3015560350	117165	86.50	25800	26000	25550	33900	18300	26100	25737.66	0.79	-8660	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8141	-39.88	8.80	12	0.37	-642.00	2908.00	42050	20240321	-39.12	11880	20231031	115.49	42050	-39.12	20240321	12880	98.76	20240116	42050	-39.12	20240321	11880	115.49	20231031	N	047920	500	158 억	252200	N	N	4	N	N
154	20241002	150449	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25550	-550	5	-2.11	2688653200	104385	77.07	25800	26000	25550	33900	18300	26100	25756.98	0.79	-8525	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8125	-39.80	8.79	12	0.33	-642.00	2908.00	42050	20240321	-39.24	11880	20231031	115.07	42050	-39.24	20240321	12880	98.37	20240116	42050	-39.24	20240321	11880	115.07	20231031	N	047920	500	158 억	252200	N	N	3	N	N
155	20241002	140446	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-250	5	-0.96	2199174600	85315	62.99	25800	26000	25550	33900	18300	26100	25776.99	0.79	-5134	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8220	-40.26	8.89	12	0.27	-642.00	2908.00	42050	20240321	-38.53	11880	20231031	117.59	42050	-38.53	20240321	12880	100.70	20240116	42050	-38.53	20240321	11880	117.59	20231031	N	047920	500	158 억	252200	N	N	3	N	N
156	20241002	130443	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25900	-200	5	-0.77	2018511650	78312	57.82	25800	26000	25550	33900	18300	26100	25775.12	0.79	-4552	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8236	-40.34	8.91	12	0.25	-642.00	2908.00	42050	20240321	-38.41	11880	20231031	118.01	42050	-38.41	20240321	12880	101.09	20240116	42050	-38.41	20240321	11880	118.01	20231031	N	047920	500	158 억	252200	N	N	3	N	N
157	20241002	120440	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25850	-250	5	-0.96	1782565150	69194	51.09	25800	26000	25550	33900	18300	26100	25761.69	0.79	-4131	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8220	-40.26	8.89	12	0.22	-642.00	2908.00	42050	20240321	-38.53	11880	20231031	117.59	42050	-38.53	20240321	12880	100.70	20240116	42050	-38.53	20240321	11880	117.59	20231031	N	047920	500	158 억	252200	N	N	3	N	N
158	20241002	110435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25950	-150	5	-0.57	1510962600	58708	43.34	25800	26000	25550	33900	18300	26100	25736.71	0.79	1916	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8252	-40.42	8.92	12	0.18	-642.00	2908.00	42050	20240321	-38.29	11880	20231031	118.43	42050	-38.29	20240321	12880	101.48	20240116	42050	-38.29	20240321	11880	118.43	20231031	N	047920	500	158 억	252200	N	N	3	N	N
159	20241002	100435	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25650	-450	5	-1.72	968020400	37620	27.77	25800	26000	25550	33900	18300	26100	25731.22	0.79	-2042	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8157	-39.95	8.82	12	0.12	-642.00	2908.00	42050	20240321	-39.00	11880	20231031	115.91	42050	-39.00	20240321	12880	99.15	20240116	42050	-39.00	20240321	11880	115.91	20231031	N	047920	500	158 억	252200	N	N	3	N	N
160	20241002	090433	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	25900	-200	5	-0.77	184958700	7174	5.30	25800	25900	25650	33900	18300	26100	25780.38	0.79	99	26800	26450	26000	25650	25200	26625	25825	159	7800	500	16180	50	1	31799994	8236	-40.34	8.91	12	0.02	-642.00	2908.00	42050	20240321	-38.41	11880	20231031	118.01	42050	-38.41	20240321	12880	101.09	20240116	42050	-38.41	20240321	11880	118.01	20231031	N	047920	500	158 억	252200	N	N	3	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History