KissMeData/020710/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	-25	5	-0.72	46154145	13333	123.16	3500	3500	3440	4540	2450	3495	3461.65	0.15	16	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	696	8.36	0.51	12	0.07	415.00	6853.00	7150	20231128	-51.47	3410	20241025	1.76	4515	-23.15	20240219	3410	1.76	20241025	7150	-51.47	20231128	3410	1.76	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
3	20241031	150358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	-15	5	-0.43	35591965	10282	94.98	3500	3500	3440	4540	2450	3495	3461.58	0.15	1415	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	698	8.39	0.51	12	0.05	415.00	6853.00	7150	20231128	-51.33	3410	20241025	2.05	4515	-22.92	20240219	3410	2.05	20241025	7150	-51.33	20231128	3410	2.05	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
4	20241031	140358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	-35	5	-1.00	33947390	9809	90.61	3500	3500	3440	4540	2450	3495	3460.84	0.15	1415	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	694	8.34	0.50	12	0.05	415.00	6853.00	7150	20231128	-51.61	3410	20241025	1.47	4515	-23.37	20240219	3410	1.47	20241025	7150	-51.61	20231128	3410	1.47	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
5	20241031	130357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3465	-30	5	-0.86	30525250	8821	81.48	3500	3500	3440	4540	2450	3495	3460.52	0.15	1519	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	695	8.35	0.51	12	0.04	415.00	6853.00	7150	20231128	-51.54	3410	20241025	1.61	4515	-23.26	20240219	3410	1.61	20241025	7150	-51.54	20231128	3410	1.61	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
6	20241031	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3460	-35	5	-1.00	18723440	5396	49.84	3500	3500	3455	4540	2450	3495	3469.87	0.15	-112	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	694	8.34	0.50	12	0.03	415.00	6853.00	7150	20231128	-51.61	3410	20241025	1.47	4515	-23.37	20240219	3410	1.47	20241025	7150	-51.61	20231128	3410	1.47	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
7	20241031	110358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	-10	5	-0.29	8568520	2463	22.75	3500	3500	3470	4540	2450	3495	3478.90	0.15	-44	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	699	8.40	0.51	12	0.01	415.00	6853.00	7150	20231128	-51.26	3410	20241025	2.20	4515	-22.81	20240219	3410	2.20	20241025	7150	-51.26	20231128	3410	2.20	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
8	20241031	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	-10	5	-0.29	8544125	2456	22.69	3500	3500	3470	4540	2450	3495	3478.88	0.15	-44	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	699	8.40	0.51	12	0.01	415.00	6853.00	7150	20231128	-51.26	3410	20241025	2.20	4515	-22.81	20240219	3410	2.20	20241025	7150	-51.26	20231128	3410	2.20	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
9	20241031	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	-5	5	-0.14	1641400	469	4.33	3500	3500	3490	4540	2450	3495	3499.79	0.15	-10	3531	3512	3486	3467	3441	3522	3477	100	1045	500	2090	5	1	20047970	700	8.41	0.51	12	0.00	415.00	6853.00	7150	20231128	-51.19	3410	20241025	2.35	4515	-22.70	20240219	3410	2.35	20241025	7150	-51.19	20231128	3410	2.35	20241025	1.45	N	020710	500	100 억	30128	N	N	N	N
10	20241030	160355	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	20	2	0.58	37757900	10818	72.86	3475	3505	3460	4515	2435	3475	3490.20	0.16	-1222	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	701	8.42	0.51	12	0.05	415.00	6853.00	7150	20231128	-51.12	3410	20241025	2.49	4515	-22.59	20240219	3410	2.49	20241025	7150	-51.12	20231128	3410	2.49	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
11	20241030	150403	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	20	2	0.58	31272925	8958	60.33	3475	3505	3460	4515	2435	3475	3491.06	0.16	-1208	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	701	8.42	0.51	12	0.04	415.00	6853.00	7150	20231128	-51.12	3410	20241025	2.49	4515	-22.59	20240219	3410	2.49	20241025	7150	-51.12	20231128	3410	2.49	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
12	20241030	140359	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3495	20	2	0.58	26634225	7627	51.37	3475	3505	3460	4515	2435	3475	3492.10	0.16	-223	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	701	8.42	0.51	12	0.04	415.00	6853.00	7150	20231128	-51.12	3410	20241025	2.49	4515	-22.59	20240219	3410	2.49	20241025	7150	-51.12	20231128	3410	2.49	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
13	20241030	130358	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	15	2	0.43	24429270	6995	47.11	3475	3505	3460	4515	2435	3475	3492.39	0.16	-201	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	700	8.41	0.51	12	0.03	415.00	6853.00	7150	20231128	-51.19	3410	20241025	2.35	4515	-22.70	20240219	3410	2.35	20241025	7150	-51.19	20231128	3410	2.35	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
14	20241030	120402	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	10	2	0.29	10881925	3122	21.03	3475	3490	3460	4515	2435	3475	3485.56	0.16	-48	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	699	8.40	0.51	12	0.02	415.00	6853.00	7150	20231128	-51.26	3410	20241025	2.20	4515	-22.81	20240219	3410	2.20	20241025	7150	-51.26	20231128	3410	2.20	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
15	20241030	110357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	10	2	0.29	2845920	819	5.52	3475	3485	3460	4515	2435	3475	3474.87	0.16	-47	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	699	8.40	0.51	12	0.00	415.00	6853.00	7150	20231128	-51.26	3410	20241025	2.20	4515	-22.81	20240219	3410	2.20	20241025	7150	-51.26	20231128	3410	2.20	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
16	20241030	100357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	5	2	0.14	1881950	542	3.65	3475	3480	3460	4515	2435	3475	3472.23	0.16	-47	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	698	8.39	0.51	12	0.00	415.00	6853.00	7150	20231128	-51.33	3410	20241025	2.05	4515	-22.92	20240219	3410	2.05	20241025	7150	-51.33	20231128	3410	2.05	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
17	20241030	090357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	5	2	0.14	462095	133	0.90	3475	3480	3470	4515	2435	3475	3474.40	0.16	-121	3505	3490	3465	3450	3425	3497	3457	100	1040	500	2080	5	1	20047970	698	8.39	0.51	12	0.00	415.00	6853.00	7150	20231128	-51.33	3410	20241025	2.05	4515	-22.92	20240219	3410	2.05	20241025	7150	-51.33	20231128	3410	2.05	20241025	1.46	N	020710	500	100 억	31350	N	N	N	N
18	20241029	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	5	2	0.14	51423045	14847	68.06	3470	3480	3440	4510	2430	3470	3463.53	0.16	44	3513	3491	3468	3446	3423	3492	3447	100	1040	500	2080	5	1	20047970	697	8.37	0.51	12	0.07	415.00	6853.00	7150	20231128	-51.40	3410	20241025	1.91	4515	-23.03	20240219	3410	1.91	20241025	7150	-51.40	20231128	3410	1.91	20241025	1.44	N	020710	500	100 억	31307	N	N	N	N
19	20241029	150352	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	5	2	0.14	50908745	14699	67.38	3470	3480	3440	4510	2430	3470	3463.42	0.16	69	3513	3491	3468	3446	3423	3492	3447	100	1040	500	2080	5	1	20047970	697	8.37	0.51	12	0.07	415.00	6853.00	7150	20231128	-51.40	3410	20241025	1.91	4515	-23.03	20240219	3410	1.91	20241025	7150	-51.40	20231128	3410	1.91	20241025	1.44	N	020710	500	100 억	31307	N	N	N	N
20	20241029	140347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	5	2	0.14	45653395	13177	60.40	3470	3480	3445	4510	2430	3470	3464.63	0.16	-175	3513	3491	3468	3446	3423	3492	3447	100	1040	500	2080	5	1	20047970	697	8.37	0.51	12	0.07	415.00	6853.00	7150	20231128	-51.40	3410	20241025	1.91	4515	-23.03	20240219	3410	1.91	20241025	7150	-51.40	20231128	3410	1.91	20241025	1.44	N	020710	500	100 억	31307	N	N	N	N
21	20241029	130348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	5	2	0.14	20833795	6001	27.51	3470	3480	3465	4510	2430	3470	3471.72	0.16	-2775	3513	3491	3468	3446	3423	3492	3447	100	1040	500	2080	5	1	20047970	697	8.37	0.51	12	0.03	415.00	6853.00	7150	20231128	-51.40	3410	20241025	1.91	4515	-23.03	20240219	3410	1.91	20241025	7150	-51.40	20231128	3410	1.91	20241025	1.44	N	020710	500	100 억	31307	N	N	N	N
22	20241029	120350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	10	2	0.29	10475665	3016	13.83	3470	3480	3465	4510	2430	3470	3473.36	0.16	-1861	3513	3491	3468	3446	3423	3492	3447	100	1040	500	2080	5	1	20047970	698	8.39	0.51	12	0.02	415.00	6853.00	7150	20231128	-51.33	3410	20241025	2.05	4515	-22.92	20240219	3410	2.05	20241025	7150	-51.33	20231128	3410	2.05	20241025	1.44	N	020710	500	100 억	31307	N	N	N	N
23	20241029	110354	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	10	2	0.29	10472185	3015	13.82	3470	3480	3465	4510	2430	3470	3473.36	0.16	-1862	3513	3491	3468	3446	3423	3492	3447	100	1040	500	2080	5	1	20047970	698	8.39	0.51	12	0.02	415.00	6853.00	7150	20231128	-51.33	3410	20241025	2.05	4515	-22.92	20240219	3410	2.05	20241025	7150	-51.33	20231128	3410	2.05	20241025	1.44	N	020710	500	100 억	31307	N	N	N	N
24	20241029	100350	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3480	10	2	0.29	10016305	2884	13.22	3470	3480	3465	4510	2430	3470	3473.06	0.16	-1862	3513	3491	3468	3446	3423	3492	3447	100	1040	500	2080	5	1	20047970	698	8.39	0.51	12	0.01	415.00	6853.00	7150	20231128	-51.33	3410	20241025	2.05	4515	-22.92	20240219	3410	2.05	20241025	7150	-51.33	20231128	3410	2.05	20241025	1.44	N	020710	500	100 억	31307	N	N	N	N
25	20241028	160346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	0	3	0.00	75718960	21814	28.83	3470	3490	3445	4510	2430	3470	3471.12	0.15	525	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	696	8.36	0.51	12	0.11	415.00	6853.00	7150	20231128	-51.47	3410	20241025	1.76	4515	-23.15	20240219	3410	1.76	20241025	7150	-51.47	20231128	3410	1.76	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
26	20241028	150346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	5	2	0.14	73556455	21191	28.00	3470	3490	3445	4510	2430	3470	3471.12	0.15	580	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	697	8.37	0.51	12	0.11	415.00	6853.00	7150	20231128	-51.40	3410	20241025	1.91	4515	-23.03	20240219	3410	1.91	20241025	7150	-51.40	20231128	3410	1.91	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
27	20241028	140349	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3485	15	2	0.43	69035380	19891	26.29	3470	3490	3445	4510	2430	3470	3470.68	0.15	571	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	699	8.40	0.51	12	0.10	415.00	6853.00	7150	20231128	-51.26	3410	20241025	2.20	4515	-22.81	20240219	3410	2.20	20241025	7150	-51.26	20231128	3410	2.20	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
28	20241028	130346	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3490	20	2	0.58	66596470	19192	25.36	3470	3490	3445	4510	2430	3470	3470.01	0.15	613	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	700	8.41	0.51	12	0.10	415.00	6853.00	7150	20231128	-51.19	3410	20241025	2.35	4515	-22.70	20240219	3410	2.35	20241025	7150	-51.19	20231128	3410	2.35	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
29	20241028	120347	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	0	3	0.00	64330405	18541	24.50	3470	3480	3445	4510	2430	3470	3469.63	0.15	620	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	696	8.36	0.51	12	0.09	415.00	6853.00	7150	20231128	-51.47	3410	20241025	1.76	4515	-23.15	20240219	3410	1.76	20241025	7150	-51.47	20231128	3410	1.76	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
30	20241028	110323	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3470	0	3	0.00	39154095	11288	14.92	3470	3475	3445	4510	2430	3470	3468.65	0.15	-920	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	696	8.36	0.51	12	0.06	415.00	6853.00	7150	20231128	-51.47	3410	20241025	1.76	4515	-23.15	20240219	3410	1.76	20241025	7150	-51.47	20231128	3410	1.76	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
31	20241028	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3475	5	2	0.14	14322190	4131	5.46	3470	3475	3445	4510	2430	3470	3467.00	0.15	-917	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	697	8.37	0.51	12	0.02	415.00	6853.00	7150	20231128	-51.40	3410	20241025	1.91	4515	-23.03	20240219	3410	1.91	20241025	7150	-51.40	20231128	3410	1.91	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
32	20241028	090344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3445	-25	5	-0.72	2567660	740	0.98	3470	3470	3445	4510	2430	3470	3469.81	0.15	-112	3636	3552	3481	3397	3326	3517	3362	100	1040	500	2080	5	1	20047970	691	8.30	0.50	12	0.00	415.00	6853.00	7150	20231128	-51.82	3410	20241025	1.03	4515	-23.70	20240219	3410	1.03	20241025	7150	-51.82	20231128	3410	1.03	20241025	1.43	N	020710	500	100 억	30782	N	N	N	N
33	20241025	160343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3470	-55	5	-1.56	260882170	75610	446.87	3545	3565	3410	4580	2470	3525	3450.37	0.14	2643	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	696	8.36	0.51	12	0.38	415.00	6853.00	7150	20231128	-51.47	3410	20241025	1.76	4515	-23.15	20240219	3410	1.76	20241025	7150	-51.47	20231128	3410	1.76	20241025	1.44	N	020710	500	100 억	28121	N	N	N	N
34	20241025	150348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3460	-65	5	-1.84	251711905	72962	431.22	3545	3565	3410	4580	2470	3525	3449.90	0.14	3750	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	694	8.34	0.50	12	0.36	415.00	6853.00	7150	20231128	-51.61	3410	20241025	1.47	4515	-23.37	20240219	3410	1.47	20241025	7150	-51.61	20231128	3410	1.47	20241025	1.44	N	020710	500	100 억	28121	N	N	N	N
35	20241025	140346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3425	-100	5	-2.84	242578695	70299	415.48	3545	3565	3410	4580	2470	3525	3450.67	0.14	3232	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	687	8.25	0.50	12	0.35	415.00	6853.00	7150	20231128	-52.10	3410	20241025	0.44	4515	-24.14	20240219	3410	0.44	20241025	7150	-52.10	20231128	3410	0.44	20241025	1.44	N	020710	500	100 억	28121	N	N	N	N
36	20241025	130348	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3415	-110	5	-3.12	238676860	69162	408.76	3545	3565	3410	4580	2470	3525	3450.98	0.14	3409	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	685	8.23	0.50	12	0.34	415.00	6853.00	7150	20231128	-52.24	3410	20241025	0.15	4515	-24.36	20240219	3410	0.15	20241025	7150	-52.24	20231128	3410	0.15	20241025	1.44	N	020710	500	100 억	28121	N	N	N	N
37	20241025	120347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3435	-90	5	-2.55	171900855	49640	293.38	3545	3565	3435	4580	2470	3525	3462.95	0.14	-2969	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	689	8.28	0.50	12	0.25	415.00	6853.00	7150	20231128	-51.96	3435	20241025	0.00	4515	-23.92	20240219	3435	0.00	20241025	7150	-51.96	20231128	3435	0.00	20241025	1.44	N	020710	500	100 억	28121	N	N	N	N
38	20241025	110345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3440	-85	5	-2.41	111394700	32107	189.76	3545	3565	3435	4580	2470	3525	3469.48	0.14	-520	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	690	8.29	0.50	12	0.16	415.00	6853.00	7150	20231128	-51.89	3435	20241025	0.15	4515	-23.81	20240219	3435	0.15	20241025	7150	-51.89	20231128	3435	0.15	20241025	1.44	N	020710	500	100 억	28121	N	N	N	N
39	20241025	100346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3480	-45	5	-1.28	75487375	21728	128.42	3545	3565	3455	4580	2470	3525	3474.20	0.14	3934	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	698	8.39	0.51	12	0.11	415.00	6853.00	7150	20231128	-51.33	3455	20241025	0.72	4515	-22.92	20240219	3455	0.72	20241025	7150	-51.33	20231128	3455	0.72	20241025	1.44	N	020710	500	100 억	28121	N	N	N	N
40	20241025	090345	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3545	20	2	0.57	3545	1	0.01	3545	3545	3545	4580	2470	3525	3545.00	0.14	0	3561	3542	3516	3497	3471	3530	3485	100	1055	500	2110	5	1	20047970	711	8.54	0.52	12	0.00	415.00	6853.00	7150	20231128	-50.42	3490	20241024	1.58	4515	-21.48	20240219	3490	1.58	20241024	7150	-50.42	20231128	3490	1.58	20241024	1.44	N	020710	500	100 억	28121	N	N	N	N
41	20241024	160341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3525	-5	5	-0.14	59378640	16920	96.61	3530	3535	3490	4585	2475	3530	3509.38	0.14	-320	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	707	8.49	0.51	12	0.08	415.00	6853.00	7150	20231128	-50.70	3490	20241024	1.00	4515	-21.93	20240219	3490	1.00	20241024	7150	-50.70	20231128	3490	1.00	20241024	1.47	N	020710	500	100 억	28441	N	N	N	N
42	20241024	150342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3510	-20	5	-0.57	56115255	15991	91.30	3530	3535	3490	4585	2475	3530	3509.18	0.14	-320	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	704	8.46	0.51	12	0.08	415.00	6853.00	7150	20231128	-50.91	3490	20241024	0.57	4515	-22.26	20240219	3490	0.57	20241024	7150	-50.91	20231128	3490	0.57	20241024	1.47	N	020710	500	100 억	28441	N	N	N	N
43	20241024	140340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3495	-35	5	-0.99	51125425	14565	83.16	3530	3535	3495	4585	2475	3530	3510.16	0.14	-859	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	701	8.42	0.51	12	0.07	415.00	6853.00	7150	20231128	-51.12	3495	20241024	0.00	4515	-22.59	20240219	3495	0.00	20241024	7150	-51.12	20231128	3495	0.00	20241024	1.47	N	020710	500	100 억	28441	N	N	N	N
44	20241024	130343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3515	-15	5	-0.42	34170820	9731	55.56	3530	3535	3500	4585	2475	3530	3511.54	0.14	-783	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	705	8.47	0.51	12	0.05	415.00	6853.00	7150	20231128	-50.84	3500	20241024	0.43	4515	-22.15	20240219	3500	0.43	20241024	7150	-50.84	20231128	3500	0.43	20241024	1.47	N	020710	500	100 억	28441	N	N	N	N
45	20241024	120342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3515	-15	5	-0.42	17393645	4942	28.22	3530	3535	3510	4585	2475	3530	3519.56	0.14	-748	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	705	8.47	0.51	12	0.02	415.00	6853.00	7150	20231128	-50.84	3510	20241024	0.14	4515	-22.15	20240219	3510	0.14	20241024	7150	-50.84	20231128	3510	0.14	20241024	1.47	N	020710	500	100 억	28441	N	N	N	N
46	20241024	110344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3535	5	2	0.14	6277910	1780	10.16	3530	3535	3525	4585	2475	3530	3526.92	0.14	-64	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	709	8.52	0.52	12	0.01	415.00	6853.00	7150	20231128	-50.56	3515	20241023	0.57	4515	-21.71	20240219	3515	0.57	20241023	7150	-50.56	20231128	3515	0.57	20241023	1.47	N	020710	500	100 억	28441	N	N	N	N
47	20241024	100344	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	0	3	0.00	5271605	1495	8.54	3530	3535	3525	4585	2475	3530	3526.16	0.14	-46	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	708	8.51	0.52	12	0.01	415.00	6853.00	7150	20231128	-50.63	3515	20241023	0.43	4515	-21.82	20240219	3515	0.43	20241023	7150	-50.63	20231128	3515	0.43	20241023	1.47	N	020710	500	100 억	28441	N	N	N	N
48	20241024	090356	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3530	0	3	0.00	240040	68	0.39	3530	3530	3530	4585	2475	3530	3530.00	0.14	-8	3573	3551	3533	3511	3493	3562	3522	100	1055	500	2110	5	1	20047970	708	8.51	0.52	12	0.00	415.00	6853.00	7150	20231128	-50.63	3515	20241023	0.43	4515	-21.82	20240219	3515	0.43	20241023	7150	-50.63	20231128	3515	0.43	20241023	1.47	N	020710	500	100 억	28441	N	N	N	N
49	20241023	160344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3530	-10	5	-0.28	60127095	17011	52.84	3525	3555	3515	4600	2480	3540	3534.60	0.11	6787	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	708	8.51	0.52	12	0.08	415.00	6853.00	7150	20231128	-50.63	3515	20241023	0.43	4515	-21.82	20240219	3515	0.43	20241023	7150	-50.63	20231128	3515	0.43	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
50	20241023	150347	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3540	0	3	0.00	58358555	16510	51.29	3525	3555	3515	4600	2480	3540	3534.74	0.11	6787	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	710	8.53	0.52	12	0.08	415.00	6853.00	7150	20231128	-50.49	3515	20241023	0.71	4515	-21.59	20240219	3515	0.71	20241023	7150	-50.49	20231128	3515	0.71	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
51	20241023	140349	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3535	-5	5	-0.14	49463730	13997	43.48	3525	3555	3515	4600	2480	3540	3533.88	0.11	5165	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	709	8.52	0.52	12	0.07	415.00	6853.00	7150	20231128	-50.56	3515	20241023	0.57	4515	-21.71	20240219	3515	0.57	20241023	7150	-50.56	20231128	3515	0.57	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
52	20241023	130345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3530	-10	5	-0.28	36397255	10296	31.98	3525	3555	3515	4600	2480	3540	3535.09	0.11	3608	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	708	8.51	0.52	12	0.05	415.00	6853.00	7150	20231128	-50.63	3515	20241023	0.43	4515	-21.82	20240219	3515	0.43	20241023	7150	-50.63	20231128	3515	0.43	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
53	20241023	120342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3545	5	2	0.14	35142895	9941	30.88	3525	3555	3515	4600	2480	3540	3535.15	0.11	3606	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	711	8.54	0.52	12	0.05	415.00	6853.00	7150	20231128	-50.42	3515	20241023	0.85	4515	-21.48	20240219	3515	0.85	20241023	7150	-50.42	20231128	3515	0.85	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
54	20241023	110343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3535	-5	5	-0.14	34972995	9893	30.73	3525	3555	3515	4600	2480	3540	3535.13	0.11	3611	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	709	8.52	0.52	12	0.05	415.00	6853.00	7150	20231128	-50.56	3515	20241023	0.57	4515	-21.71	20240219	3515	0.57	20241023	7150	-50.56	20231128	3515	0.57	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
55	20241023	100343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3545	5	2	0.14	16048720	4529	14.07	3525	3555	3525	4600	2480	3540	3543.55	0.11	1981	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	711	8.54	0.52	12	0.02	415.00	6853.00	7150	20231128	-50.42	3525	20241023	0.57	4515	-21.48	20240219	3525	0.57	20241023	7150	-50.42	20231128	3525	0.57	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
56	20241023	090343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3545	5	2	0.14	5102005	1444	4.49	3525	3545	3525	4600	2480	3540	3533.24	0.11	624	3666	3602	3571	3507	3476	3587	3492	100	1060	500	2120	5	1	20047970	711	8.54	0.52	12	0.01	415.00	6853.00	7150	20231128	-50.42	3525	20241023	0.57	4515	-21.48	20240219	3525	0.57	20241023	7150	-50.42	20231128	3525	0.57	20241023	1.42	N	020710	500	100 억	21666	N	N	N	N
57	20241022	160339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3540	-90	5	-2.48	115376020	32164	145.42	3620	3635	3540	4715	2545	3630	3587.12	0.11	-278	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	710	8.53	0.52	12	0.16	415.00	6853.00	7150	20231128	-50.49	3540	20241022	0.00	4515	-21.59	20240219	3540	0.00	20241022	7150	-50.49	20231128	3540	0.00	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
58	20241022	150344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3570	-60	5	-1.65	106534180	29667	134.13	3620	3635	3560	4715	2545	3630	3591.00	0.11	-5	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	716	8.60	0.52	12	0.15	415.00	6853.00	7150	20231128	-50.07	3560	20241022	0.28	4515	-20.93	20240219	3560	0.28	20241022	7150	-50.07	20231128	3560	0.28	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
59	20241022	140345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3570	-60	5	-1.65	100391800	27944	126.34	3620	3635	3560	4715	2545	3630	3592.61	0.11	-33	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	716	8.60	0.52	12	0.14	415.00	6853.00	7150	20231128	-50.07	3560	20241022	0.28	4515	-20.93	20240219	3560	0.28	20241022	7150	-50.07	20231128	3560	0.28	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
60	20241022	130343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3580	-50	5	-1.38	86414195	24024	108.62	3620	3635	3565	4715	2545	3630	3596.99	0.11	-165	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	718	8.63	0.52	12	0.12	415.00	6853.00	7150	20231128	-49.93	3565	20241022	0.42	4515	-20.71	20240219	3565	0.42	20241022	7150	-49.93	20231128	3565	0.42	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
61	20241022	120342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3585	-45	5	-1.24	78160695	21715	98.18	3620	3635	3575	4715	2545	3630	3599.39	0.11	247	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	719	8.64	0.52	12	0.11	415.00	6853.00	7150	20231128	-49.86	3575	20241022	0.28	4515	-20.60	20240219	3575	0.28	20241022	7150	-49.86	20231128	3575	0.28	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
62	20241022	110341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3585	-45	5	-1.24	69706885	19355	87.51	3620	3635	3580	4715	2545	3630	3601.49	0.11	410	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	719	8.64	0.52	12	0.10	415.00	6853.00	7150	20231128	-49.86	3580	20241022	0.14	4515	-20.60	20240219	3580	0.14	20241022	7150	-49.86	20231128	3580	0.14	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
63	20241022	100341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3600	-30	5	-0.83	35867215	9927	44.88	3620	3635	3600	4715	2545	3630	3613.10	0.11	-468	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	722	8.67	0.53	12	0.05	415.00	6853.00	7150	20231128	-49.65	3600	20241022	0.00	4515	-20.27	20240219	3600	0.00	20241022	7150	-49.65	20231128	3600	0.00	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
64	20241022	090342	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3635	5	2	0.14	876055	242	1.09	3620	3635	3620	4715	2545	3630	3620.06	0.11	-35	3723	3676	3648	3601	3573	3667	3592	100	1085	500	2170	5	1	20047970	729	8.76	0.53	12	0.00	415.00	6853.00	7150	20231128	-49.16	3620	20241022	0.41	4515	-19.49	20240219	3620	0.41	20241022	7150	-49.16	20231128	3620	0.41	20241022	1.42	N	020710	500	100 억	21945	N	N	N	N
65	20241021	160339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3630	-30	5	-0.82	80719595	22118	41.67	3630	3695	3620	4755	2565	3660	3649.84	0.12	-2544	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	728	8.75	0.53	12	0.11	415.00	6853.00	7150	20231128	-49.23	3620	20241021	0.28	4515	-19.60	20240219	3620	0.28	20241021	7150	-49.23	20231128	3620	0.28	20241021	1.44	N	020710	500	100 억	24490	N	N	N	N
66	20241021	150341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3645	-15	5	-0.41	77753840	21301	40.13	3630	3695	3620	4755	2565	3660	3650.24	0.12	-2528	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	731	8.78	0.53	12	0.11	415.00	6853.00	7150	20231128	-49.02	3620	20241021	0.69	4515	-19.27	20240219	3620	0.69	20241021	7150	-49.02	20231128	3620	0.69	20241021	1.44	N	020710	500	100 억	24490	N	N	N	N
67	20241021	140343	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3645	-15	5	-0.41	77047160	21107	39.76	3630	3695	3620	4755	2565	3660	3650.31	0.12	-2545	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	731	8.78	0.53	12	0.11	415.00	6853.00	7150	20231128	-49.02	3620	20241021	0.69	4515	-19.27	20240219	3620	0.69	20241021	7150	-49.02	20231128	3620	0.69	20241021	1.44	N	020710	500	100 억	24490	N	N	N	N
68	20241021	130340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3640	-20	5	-0.55	75440100	20665	38.93	3630	3695	3620	4755	2565	3660	3650.62	0.12	-2551	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	730	8.77	0.53	12	0.10	415.00	6853.00	7150	20231128	-49.09	3620	20241021	0.55	4515	-19.38	20240219	3620	0.55	20241021	7150	-49.09	20231128	3620	0.55	20241021	1.44	N	020710	500	100 억	24490	N	N	N	N
69	20241021	120341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3660	0	3	0.00	71485325	19580	36.89	3630	3695	3620	4755	2565	3660	3650.94	0.12	-2642	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	734	8.82	0.53	12	0.10	415.00	6853.00	7150	20231128	-48.81	3620	20241021	1.10	4515	-18.94	20240219	3620	1.10	20241021	7150	-48.81	20231128	3620	1.10	20241021	1.44	N	020710	500	100 억	24490	N	N	N	N
70	20241021	110339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3650	-10	5	-0.27	69602605	19065	35.92	3630	3695	3620	4755	2565	3660	3650.81	0.12	-2643	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	732	8.80	0.53	12	0.10	415.00	6853.00	7150	20231128	-48.95	3620	20241021	0.83	4515	-19.16	20240219	3620	0.83	20241021	7150	-48.95	20231128	3620	0.83	20241021	1.44	N	020710	500	100 억	24490	N	N	N	N
71	20241021	100341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3645	-15	5	-0.41	68262435	18697	35.22	3630	3695	3620	4755	2565	3660	3650.98	0.12	-2675	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	731	8.78	0.53	12	0.09	415.00	6853.00	7150	20231128	-49.02	3620	20241021	0.69	4515	-19.27	20240219	3620	0.69	20241021	7150	-49.02	20231128	3620	0.69	20241021	1.44	N	020710	500	100 억	24490	N	N	N	N
72	20241021	090339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3635	-25	5	-0.68	4047825	1115	2.10	3630	3635	3630	4755	2565	3660	3630.34	0.12	-80	3710	3685	3655	3630	3600	3670	3615	100	1095	500	2190	5	1	20047970	729	8.76	0.53	12	0.01	415.00	6853.00	7150	20231128	-49.16	3625	20241018	0.28	4515	-19.49	20240219	3625	0.28	20241018	7150	-49.16	20231128	3625	0.28	20241018	1.44	N	020710	500	100 억	24490	N	N	N	N
73	20241018	160339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3660	-10	5	-0.27	194113005	53081	51.79	3675	3680	3625	4770	2570	3670	3656.92	0.15	-6528	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	734	8.82	0.53	12	0.26	415.00	6853.00	7150	20231128	-48.81	3625	20241018	0.97	4515	-18.94	20240219	3625	0.97	20241018	7150	-48.81	20231128	3625	0.97	20241018	1.43	N	020710	500	100 억	30999	N	N	N	N
74	20241018	150345	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3655	-15	5	-0.41	192212280	52561	51.29	3675	3680	3625	4770	2570	3670	3656.94	0.15	-6052	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	733	8.81	0.53	12	0.26	415.00	6853.00	7150	20231128	-48.88	3625	20241018	0.83	4515	-19.05	20240219	3625	0.83	20241018	7150	-48.88	20231128	3625	0.83	20241018	1.43	N	020710	500	100 억	30999	N	N	N	N
75	20241018	140352	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3650	-20	5	-0.54	152454455	41639	40.63	3675	3680	3630	4770	2570	3670	3661.34	0.15	-5182	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	732	8.80	0.53	12	0.21	415.00	6853.00	7150	20231128	-48.95	3630	20241018	0.55	4515	-19.16	20240219	3630	0.55	20241018	7150	-48.95	20231128	3630	0.55	20241018	1.43	N	020710	500	100 억	30999	N	N	N	N
76	20241018	130340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3670	0	3	0.00	106186575	28955	28.25	3675	3680	3655	4770	2570	3670	3667.30	0.15	-3665	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	736	8.84	0.54	12	0.14	415.00	6853.00	7150	20231128	-48.67	3655	20241018	0.41	4515	-18.72	20240219	3655	0.41	20241018	7150	-48.67	20231128	3655	0.41	20241018	1.43	N	020710	500	100 억	30999	N	N	N	N
77	20241018	120346	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3665	-5	5	-0.14	105395565	28739	28.04	3675	3680	3655	4770	2570	3670	3667.34	0.15	-3634	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	735	8.83	0.53	12	0.14	415.00	6853.00	7150	20231128	-48.74	3655	20241018	0.27	4515	-18.83	20240219	3655	0.27	20241018	7150	-48.74	20231128	3655	0.27	20241018	1.43	N	020710	500	100 억	30999	N	N	N	N
78	20241018	110344	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3670	0	3	0.00	55846665	15235	14.87	3675	3680	3655	4770	2570	3670	3665.68	0.15	-2404	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	736	8.84	0.54	12	0.08	415.00	6853.00	7150	20231128	-48.67	3655	20241018	0.41	4515	-18.72	20240219	3655	0.41	20241018	7150	-48.67	20231128	3655	0.41	20241018	1.43	N	020710	500	100 억	30999	N	N	N	N
79	20241018	100340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3675	5	2	0.14	16009875	4369	4.26	3675	3680	3655	4770	2570	3670	3664.43	0.15	-1295	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	737	8.86	0.54	12	0.02	415.00	6853.00	7150	20231128	-48.60	3655	20241018	0.55	4515	-18.60	20240219	3655	0.55	20241018	7150	-48.60	20231128	3655	0.55	20241018	1.43	N	020710	500	100 억	30999	N	N	N	N
80	20241018	090341	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3680	10	2	0.27	3110435	847	0.83	3675	3680	3670	4770	2570	3670	3672.30	0.15	-528	3810	3740	3700	3630	3590	3720	3610	100	1100	500	2200	5	1	20047970	738	8.87	0.54	12	0.00	415.00	6853.00	7150	20231128	-48.53	3660	20241017	0.55	4515	-18.49	20240219	3660	0.55	20241017	7150	-48.53	20231128	3660	0.55	20241017	1.43	N	020710	500	100 억	30999	N	N	N	N
81	20241017	160339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3670	-90	5	-2.39	376879600	101743	761.04	3765	3770	3660	4885	2635	3760	3704.24	0.15	1188	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	736	8.84	0.54	12	0.51	415.00	6853.00	7150	20231128	-48.67	3660	20241017	0.27	4515	-18.72	20240219	3660	0.27	20241017	7150	-48.67	20231128	3660	0.27	20241017	1.43	N	020710	500	100 억	29812	N	N	N	N
82	20241017	150340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3700	-60	5	-1.60	366300145	98869	739.54	3765	3770	3660	4885	2635	3760	3704.90	0.15	1594	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	742	8.92	0.54	12	0.49	415.00	6853.00	7150	20231128	-48.25	3660	20241017	1.09	4515	-18.05	20240219	3660	1.09	20241017	7150	-48.25	20231128	3660	1.09	20241017	1.43	N	020710	500	100 억	29812	N	N	N	N
83	20241017	140341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3705	-55	5	-1.46	288241670	77666	580.94	3765	3770	3685	4885	2635	3760	3711.30	0.15	2105	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	743	8.93	0.54	12	0.39	415.00	6853.00	7150	20231128	-48.18	3685	20241017	0.54	4515	-17.94	20240219	3685	0.54	20241017	7150	-48.18	20231128	3685	0.54	20241017	1.43	N	020710	500	100 억	29812	N	N	N	N
84	20241017	130340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3710	-50	5	-1.33	277465800	74754	559.16	3765	3770	3685	4885	2635	3760	3711.72	0.15	2105	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	744	8.94	0.54	12	0.37	415.00	6853.00	7150	20231128	-48.11	3685	20241017	0.68	4515	-17.83	20240219	3685	0.68	20241017	7150	-48.11	20231128	3685	0.68	20241017	1.43	N	020710	500	100 억	29812	N	N	N	N
85	20241017	120341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3710	-50	5	-1.33	260745805	70231	525.33	3765	3770	3685	4885	2635	3760	3712.69	0.15	2105	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	744	8.94	0.54	12	0.35	415.00	6853.00	7150	20231128	-48.11	3685	20241017	0.68	4515	-17.83	20240219	3685	0.68	20241017	7150	-48.11	20231128	3685	0.68	20241017	1.43	N	020710	500	100 억	29812	N	N	N	N
86	20241017	110341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3715	-45	5	-1.20	183688710	49415	369.62	3765	3770	3695	4885	2635	3760	3717.27	0.15	4998	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	745	8.95	0.54	12	0.25	415.00	6853.00	7150	20231128	-48.04	3695	20241017	0.54	4515	-17.72	20240219	3695	0.54	20241017	7150	-48.04	20231128	3695	0.54	20241017	1.43	N	020710	500	100 억	29812	N	N	N	N
87	20241017	100341	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3725	-35	5	-0.93	42354270	11341	84.83	3765	3770	3720	4885	2635	3760	3734.62	0.15	1134	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	747	8.98	0.54	12	0.06	415.00	6853.00	7150	20231128	-47.90	3720	20241017	0.13	4515	-17.50	20240219	3720	0.13	20241017	7150	-47.90	20231128	3720	0.13	20241017	1.43	N	020710	500	100 억	29812	N	N	N	N
88	20241017	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3765	5	2	0.13	45130	12	0.09	3765	3765	3760	4885	2635	3760	3760.83	0.15	0	3803	3781	3758	3736	3713	3792	3747	100	1125	500	2250	5	1	20047970	755	9.07	0.55	12	0.00	415.00	6853.00	7150	20231128	-47.34	3735	20241015	0.80	4515	-16.61	20240219	3735	0.80	20241015	7150	-47.34	20231128	3735	0.80	20241015	1.43	N	020710	500	100 억	29812	N	N	N	N
89	20241016	160338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3760	-15	5	-0.40	50195940	13369	40.36	3735	3780	3735	4905	2645	3775	3754.65	0.16	-1291	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	754	9.06	0.55	12	0.07	415.00	6853.00	7150	20231128	-47.41	3735	20241016	0.67	4515	-16.72	20240219	3735	0.67	20241016	7150	-47.41	20231128	3735	0.67	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
90	20241016	150340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3755	-20	5	-0.53	36707635	9781	29.53	3735	3780	3735	4905	2645	3775	3752.95	0.16	-843	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	753	9.05	0.55	12	0.05	415.00	6853.00	7150	20231128	-47.48	3735	20241016	0.54	4515	-16.83	20240219	3735	0.54	20241016	7150	-47.48	20231128	3735	0.54	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
91	20241016	140339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	-5	5	-0.13	31972245	8519	25.72	3735	3780	3735	4905	2645	3775	3753.05	0.16	-839	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	756	9.08	0.55	12	0.04	415.00	6853.00	7150	20231128	-47.27	3735	20241016	0.94	4515	-16.50	20240219	3735	0.94	20241016	7150	-47.27	20231128	3735	0.94	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
92	20241016	130339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3775	0	3	0.00	31384000	8363	25.25	3735	3780	3735	4905	2645	3775	3752.72	0.16	-839	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	757	9.10	0.55	12	0.04	415.00	6853.00	7150	20231128	-47.20	3735	20241016	1.07	4515	-16.39	20240219	3735	1.07	20241016	7150	-47.20	20231128	3735	1.07	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
93	20241016	120338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3775	0	3	0.00	30999380	8261	24.94	3735	3780	3735	4905	2645	3775	3752.50	0.16	-835	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	757	9.10	0.55	12	0.04	415.00	6853.00	7150	20231128	-47.20	3735	20241016	1.07	4515	-16.39	20240219	3735	1.07	20241016	7150	-47.20	20231128	3735	1.07	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
94	20241016	110338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3775	0	3	0.00	30954085	8249	24.90	3735	3780	3735	4905	2645	3775	3752.47	0.16	-835	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	757	9.10	0.55	12	0.04	415.00	6853.00	7150	20231128	-47.20	3735	20241016	1.07	4515	-16.39	20240219	3735	1.07	20241016	7150	-47.20	20231128	3735	1.07	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
95	20241016	100338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	5	2	0.13	25252335	6736	20.34	3735	3780	3735	4905	2645	3775	3748.86	0.16	-835	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	758	9.11	0.55	12	0.03	415.00	6853.00	7150	20231128	-47.13	3735	20241016	1.20	4515	-16.28	20240219	3735	1.20	20241016	7150	-47.13	20231128	3735	1.20	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
96	20241016	090339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3775	0	3	0.00	11029535	2953	8.92	3735	3775	3735	4905	2645	3775	3735.03	0.16	-2	3848	3811	3773	3736	3698	3792	3717	100	1130	500	2260	5	1	20047970	757	9.10	0.55	12	0.01	415.00	6853.00	7150	20231128	-47.20	3735	20241016	1.07	4515	-16.39	20240219	3735	1.07	20241016	7150	-47.20	20231128	3735	1.07	20241016	1.45	N	020710	500	100 억	31103	N	N	N	N
97	20241015	160336	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3775	-35	5	-0.92	124384900	33122	168.06	3800	3810	3735	4950	2670	3810	3755.36	0.15	37	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	757	9.10	0.55	12	0.17	415.00	6853.00	7150	20231128	-47.20	3735	20241015	1.07	4515	-16.39	20240219	3735	1.07	20241015	7150	-47.20	20231128	3735	1.07	20241015	1.48	N	020710	500	100 억	31067	N	N	N	N
98	20241015	150339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3775	-35	5	-0.92	122153865	32531	165.06	3800	3810	3735	4950	2670	3810	3755.00	0.15	229	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	757	9.10	0.55	12	0.16	415.00	6853.00	7150	20231128	-47.20	3735	20241015	1.07	4515	-16.39	20240219	3735	1.07	20241015	7150	-47.20	20231128	3735	1.07	20241015	1.48	N	020710	500	100 억	31067	N	N	N	N
99	20241015	140339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3770	-40	5	-1.05	120245500	32024	162.49	3800	3810	3735	4950	2670	3810	3754.86	0.15	702	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	756	9.08	0.55	12	0.16	415.00	6853.00	7150	20231128	-47.27	3735	20241015	0.94	4515	-16.50	20240219	3735	0.94	20241015	7150	-47.27	20231128	3735	0.94	20241015	1.48	N	020710	500	100 억	31067	N	N	N	N
100	20241015	130339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3755	-55	5	-1.44	118521250	31565	160.16	3800	3810	3735	4950	2670	3810	3754.83	0.15	703	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	753	9.05	0.55	12	0.16	415.00	6853.00	7150	20231128	-47.48	3735	20241015	0.54	4515	-16.83	20240219	3735	0.54	20241015	7150	-47.48	20231128	3735	0.54	20241015	1.48	N	020710	500	100 억	31067	N	N	N	N
101	20241015	120338	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3760	-50	5	-1.31	65822755	17500	88.80	3800	3810	3750	4950	2670	3810	3761.30	0.15	1730	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	754	9.06	0.55	12	0.09	415.00	6853.00	7150	20231128	-47.41	3750	20241015	0.27	4515	-16.72	20240219	3750	0.27	20241015	7150	-47.41	20231128	3750	0.27	20241015	1.48	N	020710	500	100 억	31067	N	N	N	N
102	20241015	110339	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3760	-50	5	-1.31	49359280	13113	66.54	3800	3810	3750	4950	2670	3810	3764.15	0.15	1729	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	754	9.06	0.55	12	0.07	415.00	6853.00	7150	20231128	-47.41	3750	20241015	0.27	4515	-16.72	20240219	3750	0.27	20241015	7150	-47.41	20231128	3750	0.27	20241015	1.48	N	020710	500	100 억	31067	N	N	N	N
103	20241015	100340	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3785	-25	5	-0.66	29333255	7793	39.54	3800	3810	3750	4950	2670	3810	3764.05	0.15	2210	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	759	9.12	0.55	12	0.04	415.00	6853.00	7150	20231128	-47.06	3750	20241015	0.93	4515	-16.17	20240219	3750	0.93	20241015	7150	-47.06	20231128	3750	0.93	20241015	1.48	N	020710	500	100 억	31067	N	N	N	N
104	20241015	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	0	3	0.00	41810	11	0.06	3800	3810	3800	4950	2670	3810	3800.91	0.15	-1	3850	3830	3790	3770	3730	3840	3780	100	1140	500	2280	5	1	20047970	764	9.18	0.56	12	0.00	415.00	6853.00	7150	20231128	-46.71	3750	20241014	1.60	4515	-15.61	20240219	3750	1.60	20241014	7150	-46.71	20231128	3750	1.60	20241014	1.48	N	020710	500	100 억	31067	N	N	N	N
105	20241014	160330	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3810	0	3	0.00	74303310	19677	57.74	3780	3810	3750	4950	2670	3810	3776.15	0.16	-1348	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	764	9.18	0.56	12	0.10	415.00	6853.00	7150	20231128	-46.71	3750	20241014	1.60	4515	-15.61	20240219	3750	1.60	20241014	7150	-46.71	20231128	3750	1.60	20241014	1.48	N	020710	500	100 억	32553	N	N	N	N
106	20241014	150333	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3800	-10	5	-0.26	63424185	16811	49.33	3780	3810	3750	4950	2670	3810	3772.78	0.16	-1348	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	762	9.16	0.55	12	0.08	415.00	6853.00	7150	20231128	-46.85	3750	20241014	1.33	4515	-15.84	20240219	3750	1.33	20241014	7150	-46.85	20231128	3750	1.33	20241014	1.48	N	020710	500	100 억	32553	N	N	N	N
107	20241014	140335	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3795	-15	5	-0.39	54382945	14428	42.34	3780	3810	3750	4950	2670	3810	3769.26	0.16	-1348	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	761	9.14	0.55	12	0.07	415.00	6853.00	7150	20231128	-46.92	3750	20241014	1.20	4515	-15.95	20240219	3750	1.20	20241014	7150	-46.92	20231128	3750	1.20	20241014	1.48	N	020710	500	100 억	32553	N	N	N	N
108	20241014	130334	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3780	-30	5	-0.79	51614315	13696	40.19	3780	3810	3750	4950	2670	3810	3768.57	0.16	-1348	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	758	9.11	0.55	12	0.07	415.00	6853.00	7150	20231128	-47.13	3750	20241014	0.80	4515	-16.28	20240219	3750	0.80	20241014	7150	-47.13	20231128	3750	0.80	20241014	1.48	N	020710	500	100 억	32553	N	N	N	N
109	20241014	120327	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	-45	5	-1.18	50501155	13401	39.33	3780	3810	3750	4950	2670	3810	3768.46	0.16	-1348	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	755	9.07	0.55	12	0.07	415.00	6853.00	7150	20231128	-47.34	3750	20241014	0.40	4515	-16.61	20240219	3750	0.40	20241014	7150	-47.34	20231128	3750	0.40	20241014	1.48	N	020710	500	100 억	32553	N	N	N	N
110	20241014	110332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	-45	5	-1.18	40928415	10858	31.86	3780	3810	3750	4950	2670	3810	3769.42	0.16	-1353	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	755	9.07	0.55	12	0.05	415.00	6853.00	7150	20231128	-47.34	3750	20241014	0.40	4515	-16.61	20240219	3750	0.40	20241014	7150	-47.34	20231128	3750	0.40	20241014	1.48	N	020710	500	100 억	32553	N	N	N	N
111	20241014	100332	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	3765	-45	5	-1.18	19644230	5197	15.25	3780	3810	3760	4950	2670	3810	3779.92	0.16	-498	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	755	9.07	0.55	12	0.03	415.00	6853.00	7150	20231128	-47.34	3760	20241014	0.13	4515	-16.61	20240219	3760	0.13	20241014	7150	-47.34	20231128	3760	0.13	20241014	1.48	N	020710	500	100 억	32553	N	N	N	N
112	20241014	090334	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	0	3	0.00	926205	245	0.72	3780	3810	3780	4950	2670	3810	3780.43	0.16	-35	3876	3842	3806	3772	3736	3860	3790	100	1140	500	2280	5	1	20047970	764	9.18	0.56	12	0.00	415.00	6853.00	7150	20231128	-46.71	3760	20240909	1.33	4515	-15.61	20240219	3760	1.33	20240909	7150	-46.71	20231128	3760	1.33	20240909	1.48	N	020710	500	100 억	32553	N	N	N	N
113	20241011	160326	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	10	2	0.26	129177945	34076	119.18	3770	3840	3770	4940	2660	3800	3790.87	0.17	-1858	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	764	9.18	0.56	12	0.17	415.00	6853.00	7150	20231128	-46.71	3760	20240909	1.33	4515	-15.61	20240219	3760	1.33	20240909	7150	-46.71	20231128	3760	1.33	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
114	20241011	150331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3785	-15	5	-0.39	112396795	29656	103.72	3770	3840	3770	4940	2660	3800	3790.02	0.17	-796	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	759	9.12	0.55	12	0.15	415.00	6853.00	7150	20231128	-47.06	3760	20240909	0.66	4515	-16.17	20240219	3760	0.66	20240909	7150	-47.06	20231128	3760	0.66	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
115	20241011	140331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3795	-5	5	-0.13	103231930	27230	95.24	3770	3840	3770	4940	2660	3800	3791.11	0.17	-779	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	761	9.14	0.55	12	0.14	415.00	6853.00	7150	20231128	-46.92	3760	20240909	0.93	4515	-15.95	20240219	3760	0.93	20240909	7150	-46.92	20231128	3760	0.93	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
116	20241011	130332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-10	5	-0.26	30152845	7957	27.83	3770	3840	3770	4940	2660	3800	3789.47	0.17	-1333	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	760	9.13	0.55	12	0.04	415.00	6853.00	7150	20231128	-46.99	3760	20240909	0.80	4515	-16.06	20240219	3760	0.80	20240909	7150	-46.99	20231128	3760	0.80	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
117	20241011	120331	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-10	5	-0.26	28018960	7394	25.86	3770	3840	3770	4940	2660	3800	3789.42	0.17	-1333	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	760	9.13	0.55	12	0.04	415.00	6853.00	7150	20231128	-46.99	3760	20240909	0.80	4515	-16.06	20240219	3760	0.80	20240909	7150	-46.99	20231128	3760	0.80	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
118	20241011	110330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3790	-10	5	-0.26	15248855	4019	14.06	3770	3840	3770	4940	2660	3800	3794.19	0.17	-1413	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	760	9.13	0.55	12	0.02	415.00	6853.00	7150	20231128	-46.99	3760	20240909	0.80	4515	-16.06	20240219	3760	0.80	20240909	7150	-46.99	20231128	3760	0.80	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
119	20241011	100336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3810	10	2	0.26	8604880	2270	7.94	3770	3840	3770	4940	2660	3800	3790.70	0.17	-954	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	764	9.18	0.56	12	0.01	415.00	6853.00	7150	20231128	-46.71	3760	20240909	1.33	4515	-15.61	20240219	3760	1.33	20240909	7150	-46.71	20231128	3760	1.33	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
120	20241011	090332	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	40	2	1.05	3498330	927	3.24	3770	3840	3770	4940	2660	3800	3773.82	0.17	-126	3913	3856	3828	3771	3743	3842	3757	100	1140	500	2280	5	1	20047970	770	9.25	0.56	12	0.00	415.00	6853.00	7150	20231128	-46.29	3760	20240909	2.13	4515	-14.95	20240219	3760	2.13	20240909	7150	-46.29	20231128	3760	2.13	20240909	1.49	N	020710	500	100 억	34394	N	N	N	N
121	20241010	160337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3800	-80	5	-2.06	105333930	27438	102.47	3845	3885	3800	5040	2720	3880	3838.98	0.17	1187	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	762	9.16	0.55	12	0.14	415.00	6853.00	7150	20231128	-46.85	3760	20240909	1.06	4515	-15.84	20240219	3760	1.06	20240909	7150	-46.85	20231128	3760	1.06	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
122	20241010	150343	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3835	-45	5	-1.16	80350460	20876	77.96	3845	3885	3810	5040	2720	3880	3848.94	0.17	1758	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	769	9.24	0.56	12	0.10	415.00	6853.00	7150	20231128	-46.36	3760	20240909	1.99	4515	-15.06	20240219	3760	1.99	20240909	7150	-46.36	20231128	3760	1.99	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
123	20241010	140340	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3840	-40	5	-1.03	78822095	20477	76.47	3845	3885	3810	5040	2720	3880	3849.30	0.17	1789	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	770	9.25	0.56	12	0.10	415.00	6853.00	7150	20231128	-46.29	3760	20240909	2.13	4515	-14.95	20240219	3760	2.13	20240909	7150	-46.29	20231128	3760	2.13	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
124	20241010	130339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3830	-50	5	-1.29	77123905	20034	74.82	3845	3885	3810	5040	2720	3880	3849.65	0.17	1789	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	768	9.23	0.56	12	0.10	415.00	6853.00	7150	20231128	-46.43	3760	20240909	1.86	4515	-15.17	20240219	3760	1.86	20240909	7150	-46.43	20231128	3760	1.86	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
125	20241010	120339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	-20	5	-0.52	65975755	17126	63.96	3845	3885	3810	5040	2720	3880	3852.37	0.17	1789	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	774	9.30	0.56	12	0.09	415.00	6853.00	7150	20231128	-46.01	3760	20240909	2.66	4515	-14.51	20240219	3760	2.66	20240909	7150	-46.01	20231128	3760	2.66	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
126	20241010	110338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	-10	5	-0.26	56442565	14648	54.70	3845	3885	3810	5040	2720	3880	3853.26	0.17	1787	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	776	9.33	0.56	12	0.07	415.00	6853.00	7150	20231128	-45.87	3760	20240909	2.93	4515	-14.29	20240219	3760	2.93	20240909	7150	-45.87	20231128	3760	2.93	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
127	20241010	100338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	-5	5	-0.13	56089945	14557	54.36	3845	3885	3810	5040	2720	3880	3853.13	0.17	1787	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	777	9.34	0.57	12	0.07	415.00	6853.00	7150	20231128	-45.80	3760	20240909	3.06	4515	-14.17	20240219	3760	3.06	20240909	7150	-45.80	20231128	3760	3.06	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
128	20241010	090338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	0	3	0.00	15118490	3931	14.68	3845	3880	3845	5040	2720	3880	3845.97	0.17	152	3926	3902	3876	3852	3826	3905	3855	100	1160	500	2320	5	1	20047970	778	9.35	0.57	12	0.02	415.00	6853.00	7150	20231128	-45.73	3760	20240909	3.19	4515	-14.06	20240219	3760	3.19	20240909	7150	-45.73	20231128	3760	3.19	20240909	1.50	N	020710	500	100 억	33209	N	N	N	N
129	20241008	160337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	-15	5	-0.39	103428320	26767	281.46	3880	3900	3850	5060	2730	3895	3864.01	0.14	4682	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	778	9.35	0.57	12	0.13	415.00	6853.00	7150	20231128	-45.73	3760	20240909	3.19	4515	-14.06	20240219	3760	3.19	20240909	7150	-45.73	20231128	3760	3.19	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
130	20241008	150339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	-30	5	-0.77	90885320	23530	247.42	3880	3900	3850	5060	2730	3895	3862.53	0.14	4741	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	775	9.31	0.56	12	0.12	415.00	6853.00	7150	20231128	-45.94	3760	20240909	2.79	4515	-14.40	20240219	3760	2.79	20240909	7150	-45.94	20231128	3760	2.79	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
131	20241008	140339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	-30	5	-0.77	66696305	17267	181.57	3880	3900	3850	5060	2730	3895	3862.65	0.14	3239	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	775	9.31	0.56	12	0.09	415.00	6853.00	7150	20231128	-45.94	3760	20240909	2.79	4515	-14.40	20240219	3760	2.79	20240909	7150	-45.94	20231128	3760	2.79	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
132	20241008	130338	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	-15	5	-0.39	46152855	11951	125.67	3880	3900	3850	5060	2730	3895	3861.84	0.14	2924	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	778	9.35	0.57	12	0.06	415.00	6853.00	7150	20231128	-45.73	3760	20240909	3.19	4515	-14.06	20240219	3760	3.19	20240909	7150	-45.73	20231128	3760	3.19	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
133	20241008	120337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3855	-40	5	-1.03	41566975	10767	113.22	3880	3900	3850	5060	2730	3895	3860.59	0.14	2469	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	773	9.29	0.56	12	0.05	415.00	6853.00	7150	20231128	-46.08	3760	20240909	2.53	4515	-14.62	20240219	3760	2.53	20240909	7150	-46.08	20231128	3760	2.53	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
134	20241008	110337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	-15	5	-0.39	31437120	8143	85.63	3880	3900	3850	5060	2730	3895	3860.63	0.14	1903	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	778	9.35	0.57	12	0.04	415.00	6853.00	7150	20231128	-45.73	3760	20240909	3.19	4515	-14.06	20240219	3760	3.19	20240909	7150	-45.73	20231128	3760	3.19	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
135	20241008	100339	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	-20	5	-0.51	18935660	4909	51.62	3880	3900	3850	5060	2730	3895	3857.34	0.14	916	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	777	9.34	0.57	12	0.02	415.00	6853.00	7150	20231128	-45.80	3760	20240909	3.06	4515	-14.17	20240219	3760	3.06	20240909	7150	-45.80	20231128	3760	3.06	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
136	20241008	090337	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3900	5	2	0.13	77770	20	0.21	3880	3900	3880	5060	2730	3895	3888.50	0.14	-11	3951	3922	3866	3837	3781	3937	3852	100	1165	500	2330	5	1	20047970	782	9.40	0.57	12	0.00	415.00	6853.00	7150	20231128	-45.45	3760	20240909	3.72	4515	-13.62	20240219	3760	3.72	20240909	7150	-45.45	20231128	3760	3.72	20240909	1.50	N	020710	500	100 억	28524	N	N	N	N
137	20241007	160336	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3895	20	2	0.52	36900370	9510	103.78	3890	3895	3810	5030	2715	3875	3880.30	0.14	937	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	781	9.39	0.57	12	0.05	415.00	6853.00	7150	20231128	-45.52	3760	20240909	3.59	4515	-13.73	20240219	3760	3.59	20240909	7150	-45.52	20231128	3760	3.59	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
138	20241007	150333	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3880	5	2	0.13	30060110	7753	84.60	3890	3890	3810	5030	2715	3875	3877.30	0.14	940	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	778	9.35	0.57	12	0.04	415.00	6853.00	7150	20231128	-45.73	3760	20240909	3.19	4515	-14.06	20240219	3760	3.19	20240909	7150	-45.73	20231128	3760	3.19	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
139	20241007	140348	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	15	2	0.39	16408340	4230	46.16	3890	3890	3810	5030	2715	3875	3879.29	0.14	3	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	780	9.37	0.57	12	0.02	415.00	6853.00	7150	20231128	-45.59	3760	20240909	3.46	4515	-13.84	20240219	3760	3.46	20240909	7150	-45.59	20231128	3760	3.46	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
140	20241007	130330	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	0	3	0.00	15965450	4116	44.91	3890	3890	3810	5030	2715	3875	3879.13	0.14	3	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	777	9.34	0.57	12	0.02	415.00	6853.00	7150	20231128	-45.80	3760	20240909	3.06	4515	-14.17	20240219	3760	3.06	20240909	7150	-45.80	20231128	3760	3.06	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
141	20241007	120357	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	10	2	0.26	14690295	3787	41.32	3890	3890	3810	5030	2715	3875	3879.43	0.14	4	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	779	9.36	0.57	12	0.02	415.00	6853.00	7150	20231128	-45.66	3760	20240909	3.32	4515	-13.95	20240219	3760	3.32	20240909	7150	-45.66	20231128	3760	3.32	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
142	20241007	110329	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	0	3	0.00	5494180	1417	15.46	3890	3890	3810	5030	2715	3875	3877.83	0.14	3	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	777	9.34	0.57	12	0.01	415.00	6853.00	7150	20231128	-45.80	3760	20240909	3.06	4515	-14.17	20240219	3760	3.06	20240909	7150	-45.80	20231128	3760	3.06	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
143	20241007	100327	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3885	10	2	0.26	4298050	1109	12.10	3890	3890	3810	5030	2715	3875	3875.79	0.14	3	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	779	9.36	0.57	12	0.01	415.00	6853.00	7150	20231128	-45.66	3760	20240909	3.32	4515	-13.95	20240219	3760	3.32	20240909	7150	-45.66	20231128	3760	3.32	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
144	20241007	090308	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3890	15	2	0.39	976530	252	2.75	3890	3890	3890	5030	2715	3875	3890.00	0.14	0	3901	3887	3866	3852	3831	3895	3860	100	1155	500	2320	5	1	20047970	780	9.37	0.57	12	0.00	415.00	6853.00	7150	20231128	-45.59	3760	20240909	3.46	4515	-13.84	20240219	3760	3.46	20240909	7150	-45.59	20231128	3760	3.46	20240909	1.49	N	020710	500	100 억	27587	N	N	N	N
145	20241004	160318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	30	2	0.78	35357400	9164	42.57	3845	3880	3845	4995	2695	3845	3856.91	0.14	-583	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	777	9.34	0.57	12	0.05	415.00	6853.00	7150	20231128	-45.80	3760	20240909	3.06	4515	-14.17	20240219	3760	3.06	20240909	7150	-45.80	20231128	3760	3.06	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
146	20241004	150319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	15	2	0.39	26923355	6986	32.45	3845	3880	3845	4995	2695	3845	3853.90	0.14	-577	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	774	9.30	0.56	12	0.03	415.00	6853.00	7150	20231128	-46.01	3760	20240909	2.66	4515	-14.51	20240219	3760	2.66	20240909	7150	-46.01	20231128	3760	2.66	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
147	20241004	140321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3855	10	2	0.26	25690275	6666	30.96	3845	3880	3845	4995	2695	3845	3853.93	0.14	-577	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	773	9.29	0.56	12	0.03	415.00	6853.00	7150	20231128	-46.08	3760	20240909	2.53	4515	-14.62	20240219	3760	2.53	20240909	7150	-46.08	20231128	3760	2.53	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
148	20241004	130319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	5	2	0.13	21591075	5602	26.02	3845	3880	3845	4995	2695	3845	3854.17	0.14	-577	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	772	9.28	0.56	12	0.03	415.00	6853.00	7150	20231128	-46.15	3760	20240909	2.39	4515	-14.73	20240219	3760	2.39	20240909	7150	-46.15	20231128	3760	2.39	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
149	20241004	120318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	15	2	0.39	21186825	5497	25.53	3845	3880	3845	4995	2695	3845	3854.25	0.14	-577	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	774	9.30	0.56	12	0.03	415.00	6853.00	7150	20231128	-46.01	3760	20240909	2.66	4515	-14.51	20240219	3760	2.66	20240909	7150	-46.01	20231128	3760	2.66	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
150	20241004	110319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	15	2	0.39	12598425	3268	15.18	3845	3880	3845	4995	2695	3845	3855.09	0.14	-578	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	774	9.30	0.56	12	0.02	415.00	6853.00	7150	20231128	-46.01	3760	20240909	2.66	4515	-14.51	20240219	3760	2.66	20240909	7150	-46.01	20231128	3760	2.66	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
151	20241004	100319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	5	2	0.13	4934795	1282	5.96	3845	3855	3845	4995	2695	3845	3849.29	0.14	-578	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	772	9.28	0.56	12	0.01	415.00	6853.00	7150	20231128	-46.15	3760	20240909	2.39	4515	-14.73	20240219	3760	2.39	20240909	7150	-46.15	20231128	3760	2.39	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
152	20241004	090316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	0	3	0.00	42295	11	0.05	3845	3845	3845	4995	2695	3845	3845.00	0.14	-1	3968	3906	3853	3791	3738	3880	3765	100	1150	500	2300	5	1	20047970	771	9.27	0.56	12	0.00	415.00	6853.00	7150	20231128	-46.22	3760	20240909	2.26	4515	-14.84	20240219	3760	2.26	20240909	7150	-46.22	20231128	3760	2.26	20240909	1.46	N	020710	500	100 억	28171	N	N	N	N
153	20241002	160316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	-50	5	-1.28	82811670	21527	172.84	3880	3915	3800	5060	2730	3895	3846.87	0.15	-1152	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	771	9.27	0.56	12	0.11	415.00	6853.00	7150	20231128	-46.22	3760	20240909	2.26	4515	-14.84	20240219	3760	2.26	20240909	7150	-46.22	20231128	3760	2.26	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N
154	20241002	150321	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	-50	5	-1.28	82304195	21395	171.78	3880	3915	3800	5060	2730	3895	3846.89	0.15	-1145	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	771	9.27	0.56	12	0.11	415.00	6853.00	7150	20231128	-46.22	3760	20240909	2.26	4515	-14.84	20240219	3760	2.26	20240909	7150	-46.22	20231128	3760	2.26	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N
155	20241002	140319	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3850	-45	5	-1.16	52907120	13721	110.16	3880	3915	3800	5060	2730	3895	3855.92	0.15	-1136	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	772	9.28	0.56	12	0.07	415.00	6853.00	7150	20231128	-46.15	3760	20240909	2.39	4515	-14.73	20240219	3760	2.39	20240909	7150	-46.15	20231128	3760	2.39	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N
156	20241002	130318	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3865	-30	5	-0.77	39549250	10251	82.30	3880	3915	3800	5060	2730	3895	3858.09	0.15	-1211	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	775	9.31	0.56	12	0.05	415.00	6853.00	7150	20231128	-45.94	3760	20240909	2.79	4515	-14.40	20240219	3760	2.79	20240909	7150	-45.94	20231128	3760	2.79	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N
157	20241002	120316	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3870	-25	5	-0.64	31212665	8093	64.98	3880	3915	3800	5060	2730	3895	3856.75	0.15	-1211	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	776	9.33	0.56	12	0.04	415.00	6853.00	7150	20231128	-45.87	3760	20240909	2.93	4515	-14.29	20240219	3760	2.93	20240909	7150	-45.87	20231128	3760	2.93	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N
158	20241002	110312	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3860	-35	5	-0.90	28488195	7389	59.33	3880	3915	3800	5060	2730	3895	3855.49	0.15	-1211	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	774	9.30	0.56	12	0.04	415.00	6853.00	7150	20231128	-46.01	3760	20240909	2.66	4515	-14.51	20240219	3760	2.66	20240909	7150	-46.01	20231128	3760	2.66	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N
159	20241002	100313	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3845	-50	5	-1.28	22657640	5875	47.17	3880	3915	3800	5060	2730	3895	3856.62	0.15	-1211	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	771	9.27	0.56	12	0.03	415.00	6853.00	7150	20231128	-46.22	3760	20240909	2.26	4515	-14.84	20240219	3760	2.26	20240909	7150	-46.22	20231128	3760	2.26	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N
160	20241002	090311	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	3875	-20	5	-0.51	2377555	610	4.90	3880	3915	3875	5060	2730	3895	3897.63	0.15	-43	3961	3927	3891	3857	3821	3910	3840	100	1165	500	2330	5	1	20047970	777	9.34	0.57	12	0.00	415.00	6853.00	7150	20231128	-45.80	3760	20240909	3.06	4515	-14.17	20240219	3760	3.06	20240909	7150	-45.80	20231128	3760	3.06	20240909	1.47	N	020710	500	100 억	29324	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History