KissMeData/255220/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	161134	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2970	-40	5	-1.33	15411581740	5197388	33.67	3005	3045	2890	3910	2110	3010	2965.14	0.16	-110924	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2794	-5.08	2.59	12	5.52	-585.00	1146.00	4005	20240731	-25.84	946	20231024	213.95	4005	-25.84	20240731	1212	145.05	20240125	4005	-25.84	20240731	1076	176.02	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
3	20241031	151154	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-75	5	-2.49	14788792680	4986612	32.31	3005	3045	2890	3910	2110	3010	2965.58	0.16	-125502	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2761	-5.02	2.56	12	5.30	-585.00	1146.00	4005	20240731	-26.72	946	20231024	210.25	4005	-26.72	20240731	1212	142.16	20240125	4005	-26.72	20240731	1076	172.77	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
4	20241031	141150	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	-65	5	-2.16	13353875285	4497268	29.14	3005	3045	2890	3910	2110	3010	2969.21	0.16	-44144	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2770	-5.03	2.57	12	4.78	-585.00	1146.00	4005	20240731	-26.47	946	20231024	211.31	4005	-26.47	20240731	1212	142.99	20240125	4005	-26.47	20240731	1076	173.70	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
5	20241031	131150	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-80	5	-2.66	12403275630	4174302	27.04	3005	3045	2890	3910	2110	3010	2971.22	0.16	-67818	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2756	-5.01	2.56	12	4.44	-585.00	1146.00	4005	20240731	-26.84	946	20231024	209.73	4005	-26.84	20240731	1212	141.75	20240125	4005	-26.84	20240731	1076	172.30	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
6	20241031	121149	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-75	5	-2.49	11533073700	3879095	25.13	3005	3045	2890	3910	2110	3010	2973.01	0.16	-44410	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2761	-5.02	2.56	12	4.12	-585.00	1146.00	4005	20240731	-26.72	946	20231024	210.25	4005	-26.72	20240731	1212	142.16	20240125	4005	-26.72	20240731	1076	172.77	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
7	20241031	111148	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	-60	5	-1.99	10557727720	3547650	22.98	3005	3045	2890	3910	2110	3010	2975.85	0.16	-108059	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2775	-5.04	2.57	12	3.77	-585.00	1146.00	4005	20240731	-26.34	946	20231024	211.84	4005	-26.34	20240731	1212	143.40	20240125	4005	-26.34	20240731	1076	174.16	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
8	20241031	101149	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	10	2	0.33	6497704065	2168803	14.05	3005	3045	2945	3910	2110	3010	2995.90	0.16	-62467	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2841	-5.16	2.64	12	2.31	-585.00	1146.00	4005	20240731	-24.59	946	20231024	219.24	4005	-24.59	20240731	1212	149.17	20240125	4005	-24.59	20240731	1076	180.67	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
9	20241031	091147	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	-30	5	-1.00	2470162405	828996	5.37	3005	3005	2945	3910	2110	3010	2979.22	0.16	-84706	3230	3120	3005	2895	2780	3175	2950	94	900	100	1860	5	1	94073791	2803	-5.09	2.60	12	0.88	-585.00	1146.00	4005	20240731	-25.59	946	20231024	215.01	4005	-25.59	20240731	1212	145.87	20240125	4005	-25.59	20240731	1076	176.95	20231031	3.61	N	255220	100	94 억	154493	N	N	N	N
10	20241030	161144	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	145	2	5.06	45934352090	15204392	174.70	2930	3115	2890	3720	2010	2865	3021.13	0.07	88603	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2832	-5.15	2.63	12	16.16	-585.00	1146.00	4005	20240731	-24.84	946	20231024	218.18	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1072	180.78	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
11	20241030	151211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	130	2	4.54	44511123590	14731205	169.26	2930	3115	2890	3720	2010	2865	3021.55	0.07	94494	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2818	-5.12	2.61	12	15.66	-585.00	1146.00	4005	20240731	-25.22	946	20231024	216.60	4005	-25.22	20240731	1212	147.11	20240125	4005	-25.22	20240731	1072	179.38	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
12	20241030	141146	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	125	2	4.36	41436456740	13702162	157.44	2930	3115	2890	3720	2010	2865	3024.08	0.07	134602	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2813	-5.11	2.61	12	14.57	-585.00	1146.00	4005	20240731	-25.34	946	20231024	216.07	4005	-25.34	20240731	1212	146.70	20240125	4005	-25.34	20240731	1072	178.92	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
13	20241030	131154	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3035	170	2	5.93	36755576590	12152441	139.63	2930	3115	2890	3720	2010	2865	3024.54	0.07	164799	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2855	-5.19	2.65	12	12.92	-585.00	1146.00	4005	20240731	-24.22	946	20231024	220.82	4005	-24.22	20240731	1212	150.41	20240125	4005	-24.22	20240731	1072	183.12	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
14	20241030	121211	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3025	160	2	5.58	32264300715	10679340	122.71	2930	3115	2890	3720	2010	2865	3021.19	0.07	118181	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2846	-5.17	2.64	12	11.35	-585.00	1146.00	4005	20240731	-24.47	946	20231024	219.77	4005	-24.47	20240731	1212	149.59	20240125	4005	-24.47	20240731	1072	182.18	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
15	20241030	111150	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	180	2	6.28	27844936305	9221970	105.96	2930	3115	2890	3720	2010	2865	3019.41	0.07	236000	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2865	-5.21	2.66	12	9.80	-585.00	1146.00	4005	20240731	-23.97	946	20231024	221.88	4005	-23.97	20240731	1212	151.24	20240125	4005	-23.97	20240731	1072	184.05	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
16	20241030	101143	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2965	100	2	3.49	12234115895	4120002	47.34	2930	3035	2890	3720	2010	2865	2969.44	0.07	25596	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2789	-5.07	2.59	12	4.38	-585.00	1146.00	4005	20240731	-25.97	946	20231024	213.42	4005	-25.97	20240731	1212	144.64	20240125	4005	-25.97	20240731	1072	176.59	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
17	20241030	091151	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2945	80	2	2.79	4203509265	1418141	16.29	2930	3035	2920	3720	2010	2865	2964.10	0.07	42587	3245	3055	2940	2750	2635	2997	2692	94	855	100	1770	5	1	94073791	2770	-5.03	2.57	12	1.51	-585.00	1146.00	4005	20240731	-26.47	946	20231024	211.31	4005	-26.47	20240731	1212	142.99	20240125	4005	-26.47	20240731	1072	174.72	20231030	3.53	N	255220	100	94 억	69267	N	N	N	N
18	20241029	161107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	-125	5	-4.18	24916730770	8334548	160.54	3130	3130	2825	3885	2095	2990	2989.79	0.44	-347248	3096	3042	2951	2897	2806	2997	2852	94	895	100	1850	5	1	94073791	2695	-4.90	2.50	12	8.86	-585.00	1146.00	4005	20240731	-28.46	946	20231024	202.85	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1072	167.26	20231030	3.63	N	255220	100	94 억	411267	N	N	N	N
19	20241029	151124	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-120	5	-4.01	23932008310	7990517	153.91	3130	3130	2825	3885	2095	2990	2995.05	0.44	-333152	3096	3042	2951	2897	2806	2997	2852	94	895	100	1850	5	1	94073791	2700	-4.91	2.50	12	8.49	-585.00	1146.00	4005	20240731	-28.34	946	20231024	203.38	4005	-28.34	20240731	1212	136.80	20240125	4005	-28.34	20240731	1072	167.72	20231030	3.63	N	255220	100	94 억	411267	N	N	N	N
20	20241029	140954	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2935	-55	5	-1.84	18005532130	5934671	114.31	3130	3130	2925	3885	2095	2990	3033.96	0.44	-374487	3096	3042	2951	2897	2806	2997	2852	94	895	100	1850	5	1	94073791	2761	-5.02	2.56	12	6.31	-585.00	1146.00	4005	20240731	-26.72	946	20231024	210.25	4005	-26.72	20240731	1212	142.16	20240125	4005	-26.72	20240731	1072	173.79	20231030	3.63	N	255220	100	94 억	411267	N	N	N	N
21	20241029	131115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	50	2	1.67	13873751240	4558827	87.81	3130	3130	2980	3885	2095	2990	3043.27	0.44	-309903	3096	3042	2951	2897	2806	2997	2852	94	895	100	1850	5	1	94073791	2860	-5.20	2.65	12	4.85	-585.00	1146.00	4005	20240731	-24.09	946	20231024	221.35	4005	-24.09	20240731	1212	150.83	20240125	4005	-24.09	20240731	1072	183.58	20231030	3.63	N	255220	100	94 억	411267	N	N	N	N
22	20241029	121115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3005	15	2	0.50	12377294055	4064008	78.28	3130	3130	2980	3885	2095	2990	3045.59	0.44	-296714	3096	3042	2951	2897	2806	2997	2852	94	895	100	1850	5	1	94073791	2827	-5.14	2.62	12	4.32	-585.00	1146.00	4005	20240731	-24.97	946	20231024	217.65	4005	-24.97	20240731	1212	147.94	20240125	4005	-24.97	20240731	1072	180.32	20231030	3.63	N	255220	100	94 억	411267	N	N	N	N
23	20241029	111135	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	10	2	0.33	11831592205	3882086	74.78	3130	3130	2980	3885	2095	2990	3047.74	0.44	-293716	3096	3042	2951	2897	2806	2997	2852	94	895	100	1850	5	1	94073791	2822	-5.13	2.62	12	4.13	-585.00	1146.00	4005	20240731	-25.09	946	20231024	217.12	4005	-25.09	20240731	1212	147.52	20240125	4005	-25.09	20240731	1072	179.85	20231030	3.63	N	255220	100	94 억	411267	N	N	N	N
24	20241029	101112	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3000	10	2	0.33	10281502360	3368406	64.88	3130	3130	2980	3885	2095	2990	3052.33	0.44	-273034	3096	3042	2951	2897	2806	2997	2852	94	895	100	1850	5	1	94073791	2822	-5.13	2.62	12	3.58	-585.00	1146.00	4005	20240731	-25.09	946	20231024	217.12	4005	-25.09	20240731	1212	147.52	20240125	4005	-25.09	20240731	1072	179.85	20231030	3.63	N	255220	100	94 억	411267	N	N	N	N
25	20241028	161103	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2990	5	2	0.17	14289555730	4869424	47.80	3000	3005	2860	3880	2090	2985	2933.72	0.73	-277756	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2813	-5.11	2.61	12	5.18	-585.00	1146.00	4005	20240731	-25.34	946	20231024	216.07	4005	-25.34	20240731	1212	146.70	20240125	4005	-25.34	20240731	1072	178.92	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
26	20241028	151110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2995	10	2	0.34	13336006675	4550959	44.68	3000	3000	2860	3880	2090	2985	2929.71	0.73	-301518	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2818	-5.12	2.61	12	4.84	-585.00	1146.00	4005	20240731	-25.22	946	20231024	216.60	4005	-25.22	20240731	1212	147.11	20240125	4005	-25.22	20240731	1072	179.38	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
27	20241028	141113	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-45	5	-1.51	11536792275	3944010	38.72	3000	3000	2860	3880	2090	2985	2924.30	0.73	-307165	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2766	-5.03	2.57	12	4.19	-585.00	1146.00	4005	20240731	-26.59	946	20231024	210.78	4005	-26.59	20240731	1212	142.57	20240125	4005	-26.59	20240731	1072	174.25	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
28	20241028	131107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	-60	5	-2.01	10630218810	3634326	35.68	3000	3000	2860	3880	2090	2985	2924.03	0.73	-331990	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2752	-5.00	2.55	12	3.86	-585.00	1146.00	4005	20240731	-26.97	946	20231024	209.20	4005	-26.97	20240731	1212	141.34	20240125	4005	-26.97	20240731	1072	172.85	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
29	20241028	121110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	-80	5	-2.68	9176797385	3137541	30.80	3000	3000	2860	3880	2090	2985	2923.77	0.73	-320957	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2733	-4.97	2.53	12	3.34	-585.00	1146.00	4005	20240731	-27.47	946	20231024	207.08	4005	-27.47	20240731	1212	139.69	20240125	4005	-27.47	20240731	1072	170.99	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
30	20241028	110930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2880	-105	5	-3.52	7683856800	2618028	25.70	3000	3000	2875	3880	2090	2985	2933.91	0.73	-293738	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2709	-4.92	2.51	12	2.78	-585.00	1146.00	4005	20240731	-28.09	946	20231024	204.44	4005	-28.09	20240731	1212	137.62	20240125	4005	-28.09	20240731	1072	168.66	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
31	20241028	101055	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	-70	5	-2.35	5662763540	1921911	18.87	3000	3000	2905	3880	2090	2985	2945.30	0.73	-121002	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2742	-4.98	2.54	12	2.04	-585.00	1146.00	4005	20240731	-27.22	946	20231024	208.14	4005	-27.22	20240731	1212	140.51	20240125	4005	-27.22	20240731	1072	171.92	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
32	20241028	091104	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2960	-25	5	-0.84	2486643515	839308	8.24	3000	3000	2930	3880	2090	2985	2961.18	0.73	-59964	3281	3132	2961	2812	2641	3207	2887	94	895	100	1850	5	1	94073791	2785	-5.06	2.58	12	0.89	-585.00	1146.00	4005	20240731	-26.09	946	20231024	212.90	4005	-26.09	20240731	1212	144.22	20240125	4005	-26.09	20240731	1072	176.12	20231030	3.63	N	255220	100	94 억	691206	N	N	N	N
33	20241025	161107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	55	2	1.88	29867837285	10037882	105.13	2875	3110	2790	3805	2055	2930	2975.48	0.31	402221	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2808	-5.10	2.60	12	10.67	-585.00	1146.00	4005	20240731	-25.47	946	20231024	215.54	4005	-25.47	20240731	1212	146.29	20240125	4005	-25.47	20240731	1072	178.45	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
34	20241025	151110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	80	2	2.73	27446906050	9225506	96.62	2875	3110	2790	3805	2055	2930	2975.11	0.31	589064	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2832	-5.15	2.63	12	9.81	-585.00	1146.00	4005	20240731	-24.84	946	20231024	218.18	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1072	180.78	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
35	20241025	141107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	45	2	1.54	23845239385	8017184	83.97	2875	3110	2790	3805	2055	2930	2974.27	0.31	784624	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2799	-5.09	2.60	12	8.52	-585.00	1146.00	4005	20240731	-25.72	946	20231024	214.48	4005	-25.72	20240731	1212	145.46	20240125	4005	-25.72	20240731	1072	177.52	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
36	20241025	131108	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2980	50	2	1.71	22526680165	7575609	79.34	2875	3110	2790	3805	2055	2930	2973.58	0.31	843077	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2803	-5.09	2.60	12	8.05	-585.00	1146.00	4005	20240731	-25.59	946	20231024	215.01	4005	-25.59	20240731	1212	145.87	20240125	4005	-25.59	20240731	1072	177.99	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
37	20241025	121111	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3010	80	2	2.73	20748114020	6982817	73.13	2875	3110	2790	3805	2055	2930	2971.31	0.31	882438	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2832	-5.15	2.63	12	7.42	-585.00	1146.00	4005	20240731	-24.84	946	20231024	218.18	4005	-24.84	20240731	1212	148.35	20240125	4005	-24.84	20240731	1072	180.78	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
38	20241025	111105	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3040	110	2	3.75	15161138340	5156283	54.00	2875	3060	2790	3805	2055	2930	2940.32	0.31	497750	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2860	-5.20	2.65	12	5.48	-585.00	1146.00	4005	20240731	-24.09	946	20231024	221.35	4005	-24.09	20240731	1212	150.83	20240125	4005	-24.09	20240731	1072	183.58	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
39	20241025	101105	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2985	55	2	1.88	8985421685	3113059	32.60	2875	3005	2790	3805	2055	2930	2886.36	0.31	365940	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2808	-5.10	2.60	12	3.31	-585.00	1146.00	4005	20240731	-25.47	946	20231024	215.54	4005	-25.47	20240731	1212	146.29	20240125	4005	-25.47	20240731	1072	178.45	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
40	20241025	091110	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	-105	5	-3.58	2308882100	810957	8.49	2875	2900	2810	3805	2055	2930	2847.06	0.31	202865	3363	3146	2988	2771	2613	3067	2692	94	875	100	1810	5	1	94073791	2658	-4.83	2.47	12	0.86	-585.00	1146.00	4005	20240731	-29.46	946	20231024	198.63	4005	-29.46	20240731	1212	133.09	20240125	4005	-29.46	20240731	1072	163.53	20231030	3.11	N	255220	100	94 억	289101	N	N	N	N
41	20241024	161045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-205	5	-6.54	28483436215	9408854	29.83	3100	3205	2830	4075	2195	3135	3027.36	0.96	-624484	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2756	-5.01	2.56	12	10.00	-585.00	1146.00	4005	20240731	-26.84	946	20231024	209.73	4005	-26.84	20240731	1212	141.75	20240125	4005	-26.84	20240731	1060	176.42	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
42	20241024	151056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	-205	5	-6.54	27730449695	9151550	29.01	3100	3205	2830	4075	2195	3135	3030.02	0.96	-616705	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2756	-5.01	2.56	12	9.73	-585.00	1146.00	4005	20240731	-26.84	946	20231024	209.73	4005	-26.84	20240731	1212	141.75	20240125	4005	-26.84	20240731	1060	176.42	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
43	20241024	141042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2940	-195	5	-6.22	23023193750	7522583	23.85	3100	3205	2910	4075	2195	3135	3060.44	0.96	-486720	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2766	-5.03	2.57	12	8.00	-585.00	1146.00	4005	20240731	-26.59	946	20231024	210.78	4005	-26.59	20240731	1212	142.57	20240125	4005	-26.59	20240731	1060	177.36	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
44	20241024	131054	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2975	-160	5	-5.10	20800441015	6768881	21.46	3100	3205	2945	4075	2195	3135	3072.86	0.96	-477948	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2799	-5.09	2.60	12	7.20	-585.00	1146.00	4005	20240731	-25.72	946	20231024	214.48	4005	-25.72	20240731	1212	145.46	20240125	4005	-25.72	20240731	1060	180.66	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
45	20241024	121050	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3020	-115	5	-3.67	18183504630	5889585	18.67	3100	3205	2985	4075	2195	3135	3087.32	0.96	-446401	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2841	-5.16	2.64	12	6.26	-585.00	1146.00	4005	20240731	-24.59	946	20231024	219.24	4005	-24.59	20240731	1212	149.17	20240125	4005	-24.59	20240731	1060	184.91	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
46	20241024	111047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3015	-120	5	-3.83	16857527095	5450201	17.28	3100	3205	2985	4075	2195	3135	3092.93	0.96	-304183	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2836	-5.15	2.63	12	5.79	-585.00	1146.00	4005	20240731	-24.72	946	20231024	218.71	4005	-24.72	20240731	1212	148.76	20240125	4005	-24.72	20240731	1060	184.43	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
47	20241024	100957	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3045	-90	5	-2.87	12922527790	4145130	13.14	3100	3205	3035	4075	2195	3135	3117.48	0.96	-209996	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2865	-5.21	2.66	12	4.41	-585.00	1146.00	4005	20240731	-23.97	946	20231024	221.88	4005	-23.97	20240731	1212	151.24	20240125	4005	-23.97	20240731	1060	187.26	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
48	20241024	091115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	0	3	0.00	5970331435	1899148	6.02	3100	3205	3055	4075	2195	3135	3143.74	0.96	-117384	3485	3310	3135	2960	2785	3397	3047	94	940	100	1940	5	1	94073791	2949	-5.36	2.74	12	2.02	-585.00	1146.00	4005	20240731	-21.72	946	20231024	231.40	4005	-21.72	20240731	1212	158.66	20240125	4005	-21.72	20240731	1060	195.75	20231024	2.95	N	255220	100	94 억	904017	N	N	N	N
49	20241023	161053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3135	260	2	9.04	97900191550	31295161	243.73	3070	3310	2960	3735	2015	2875	3128.28	0.20	750347	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	2949	-5.36	2.74	12	33.27	-585.00	1146.00	4005	20240731	-21.72	946	20231024	231.40	4005	-21.72	20240731	1212	158.66	20240125	4005	-21.72	20240731	1060	195.75	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
50	20241023	151115	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	225	2	7.83	95559440250	30543985	237.88	3070	3310	2960	3735	2015	2875	3128.58	0.20	732854	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	2916	-5.30	2.71	12	32.47	-585.00	1146.00	4005	20240731	-22.60	946	20231024	227.70	4005	-22.60	20240731	1212	155.78	20240125	4005	-22.60	20240731	1060	192.45	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
51	20241023	141122	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3110	235	2	8.17	87835610270	28070255	218.62	3070	3310	2960	3735	2015	2875	3129.13	0.20	524997	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	2926	-5.32	2.71	12	29.84	-585.00	1146.00	4005	20240731	-22.35	946	20231024	228.75	4005	-22.35	20240731	1212	156.60	20240125	4005	-22.35	20240731	1060	193.40	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
52	20241023	131102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	180	2	6.26	82462390000	26336292	205.11	3070	3310	2960	3735	2015	2875	3131.13	0.20	459649	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	2874	-5.22	2.67	12	28.00	-585.00	1146.00	4005	20240731	-23.72	946	20231024	222.94	4005	-23.72	20240731	1212	152.06	20240125	4005	-23.72	20240731	1060	188.21	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
53	20241023	121058	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3055	180	2	6.26	79227473620	25276244	196.86	3070	3310	2960	3735	2015	2875	3134.46	0.20	685026	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	2874	-5.22	2.67	12	26.87	-585.00	1146.00	4005	20240731	-23.72	946	20231024	222.94	4005	-23.72	20240731	1212	152.06	20240125	4005	-23.72	20240731	1060	188.21	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
54	20241023	111051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3080	205	2	7.13	75612682680	24098490	187.69	3070	3310	2960	3735	2015	2875	3137.65	0.20	717340	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	2897	-5.26	2.69	12	25.62	-585.00	1146.00	4005	20240731	-23.10	946	20231024	225.58	4005	-23.10	20240731	1212	154.13	20240125	4005	-23.10	20240731	1060	190.57	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
55	20241023	101056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3100	225	2	7.83	60222451850	19064681	148.48	3070	3310	3060	3735	2015	2875	3158.85	0.20	262240	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	2916	-5.30	2.71	12	20.27	-585.00	1146.00	4005	20240731	-22.60	946	20231024	227.70	4005	-22.60	20240731	1212	155.78	20240125	4005	-22.60	20240731	1060	192.45	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
56	20241023	091057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	3205	330	2	11.48	32540007565	10221038	79.60	3070	3310	3060	3735	2015	2875	3183.63	0.20	274249	3105	2990	2890	2775	2675	2940	2725	94	860	100	1780	5	1	94073791	3015	-5.48	2.80	12	10.86	-585.00	1146.00	4005	20240731	-19.98	946	20231024	238.79	4005	-19.98	20240731	1212	164.44	20240125	4005	-19.98	20240731	1060	202.36	20231024	2.54	N	255220	100	94 억	186621	N	N	N	N
57	20241022	161043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2875	20	2	0.70	36949130690	12689869	157.44	2880	3005	2790	3710	2000	2855	2911.77	0.46	-238554	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2705	-4.91	2.51	12	13.49	-585.00	1146.00	4005	20240731	-28.21	946	20231024	203.91	4005	-28.21	20240731	1212	137.21	20240125	4005	-28.21	20240731	1060	171.23	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
58	20241022	151057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2845	-10	5	-0.35	36071859880	12383722	153.64	2880	3005	2790	3710	2000	2855	2912.85	0.46	-183517	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2676	-4.86	2.48	12	13.16	-585.00	1146.00	4005	20240731	-28.96	946	20231024	200.74	4005	-28.96	20240731	1212	134.74	20240125	4005	-28.96	20240731	1060	168.40	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
59	20241022	141056	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	10	2	0.35	34622742640	11873662	147.31	2880	3005	2790	3710	2000	2855	2915.94	0.46	-141568	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2695	-4.90	2.50	12	12.62	-585.00	1146.00	4005	20240731	-28.46	946	20231024	202.85	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1060	170.28	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
60	20241022	131057	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	10	2	0.35	33181092400	11370018	141.06	2880	3005	2790	3710	2000	2855	2918.31	0.46	-159614	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2695	-4.90	2.50	12	12.09	-585.00	1146.00	4005	20240731	-28.46	946	20231024	202.85	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1060	170.28	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
61	20241022	121053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2920	65	2	2.28	28208572785	9639822	119.60	2880	3005	2790	3710	2000	2855	2926.27	0.46	82292	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2747	-4.99	2.55	12	10.25	-585.00	1146.00	4005	20240731	-27.09	946	20231024	208.67	4005	-27.09	20240731	1212	140.92	20240125	4005	-27.09	20240731	1060	175.47	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
62	20241022	111049	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2910	55	2	1.93	23278054820	7951409	98.65	2880	3005	2790	3710	2000	2855	2927.56	0.46	86924	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2738	-4.97	2.54	12	8.45	-585.00	1146.00	4005	20240731	-27.34	946	20231024	207.61	4005	-27.34	20240731	1212	140.10	20240125	4005	-27.34	20240731	1060	174.53	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
63	20241022	101052	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-50	5	-1.75	20651343200	7032844	87.25	2880	3005	2790	3710	2000	2855	2936.44	0.46	-17229	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2639	-4.79	2.45	12	7.48	-585.00	1146.00	4005	20240731	-29.96	946	20231024	196.51	4005	-29.96	20240731	1212	131.44	20240125	4005	-29.96	20240731	1060	164.62	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
64	20241022	091051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2925	70	2	2.45	2236983135	769023	9.54	2880	2950	2855	3710	2000	2855	2909.01	0.46	-74055	3128	2991	2883	2746	2638	3060	2815	94	855	100	1770	5	1	94073791	2752	-5.00	2.55	12	0.82	-585.00	1146.00	4005	20240731	-26.97	946	20231024	209.20	4005	-26.97	20240731	1212	141.34	20240125	4005	-26.97	20240731	1060	175.94	20231024	2.63	N	255220	100	94 억	428764	N	N	N	N
65	20241021	161040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2855	-15	5	-0.52	23377547950	8013506	90.23	2810	3020	2775	3730	2010	2870	2917.34	0.22	162149	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2686	-4.88	2.49	12	8.52	-585.00	1146.00	4005	20240731	-28.71	946	20231024	201.80	4005	-28.71	20240731	1212	135.56	20240125	4005	-28.71	20240731	1060	169.34	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
66	20241021	151046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2850	-20	5	-0.70	22953492630	7864937	88.56	2810	3020	2775	3730	2010	2870	2918.48	0.22	176829	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2681	-4.87	2.49	12	8.36	-585.00	1146.00	4005	20240731	-28.84	946	20231024	201.27	4005	-28.84	20240731	1212	135.15	20240125	4005	-28.84	20240731	1060	168.87	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
67	20241021	141050	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	0	3	0.00	21602023815	7392340	83.24	2810	3020	2775	3730	2010	2870	2922.24	0.22	185325	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2700	-4.91	2.50	12	7.86	-585.00	1146.00	4005	20240731	-28.34	946	20231024	203.38	4005	-28.34	20240731	1212	136.80	20240125	4005	-28.34	20240731	1060	170.75	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
68	20241021	131047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	20	2	0.70	20570881120	7033993	79.20	2810	3020	2775	3730	2010	2870	2924.52	0.22	281863	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2719	-4.94	2.52	12	7.48	-585.00	1146.00	4005	20240731	-27.84	946	20231024	205.50	4005	-27.84	20240731	1212	138.45	20240125	4005	-27.84	20240731	1060	172.64	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
69	20241021	121046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2885	15	2	0.52	20030898010	6847235	77.10	2810	3020	2775	3730	2010	2870	2925.43	0.22	251666	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2714	-4.93	2.52	12	7.28	-585.00	1146.00	4005	20240731	-27.97	946	20231024	204.97	4005	-27.97	20240731	1212	138.04	20240125	4005	-27.97	20240731	1060	172.17	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
70	20241021	111040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	0	3	0.00	18851535335	6438254	72.50	2810	3020	2775	3730	2010	2870	2928.08	0.22	326889	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2700	-4.91	2.50	12	6.84	-585.00	1146.00	4005	20240731	-28.34	946	20231024	203.38	4005	-28.34	20240731	1212	136.80	20240125	4005	-28.34	20240731	1060	170.75	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
71	20241021	101045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	80	2	2.79	15287115000	5211755	58.69	2810	3020	2775	3730	2010	2870	2933.24	0.22	140974	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2775	-5.04	2.57	12	5.54	-585.00	1146.00	4005	20240731	-26.34	946	20231024	211.84	4005	-26.34	20240731	1212	143.40	20240125	4005	-26.34	20240731	1060	178.30	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
72	20241021	091042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	-85	5	-2.96	2483422330	885422	9.97	2810	2840	2775	3730	2010	2870	2804.53	0.22	-33821	3093	2981	2818	2706	2543	3037	2762	94	860	100	1770	5	1	94073791	2620	-4.76	2.43	12	0.94	-585.00	1146.00	4005	20240731	-30.46	946	20231024	194.40	4005	-30.46	20240731	1212	129.79	20240125	4005	-30.46	20240731	1060	162.74	20231024	2.87	N	255220	100	94 억	210976	N	N	N	N
73	20241018	161041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	60	2	2.14	22063033955	7821249	129.59	2860	2930	2655	3650	1970	2810	2819.53	0.33	-102155	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2694	-4.91	2.50	12	8.33	-585.00	1146.00	4005	20240731	-28.34	946	20231024	203.38	4005	-28.34	20240731	1212	136.80	20240125	4005	-28.34	20240731	1060	170.75	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
74	20241018	151107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	0	3	0.00	20223920820	7178303	118.94	2860	2930	2655	3650	1970	2810	2817.37	0.33	-86081	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2637	-4.80	2.45	12	7.65	-585.00	1146.00	4005	20240731	-29.84	946	20231024	197.04	4005	-29.84	20240731	1212	131.85	20240125	4005	-29.84	20240731	1060	165.09	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
75	20241018	141107	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2745	-65	5	-2.31	15692657825	5568753	92.27	2860	2930	2655	3650	1970	2810	2817.98	0.33	-112768	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2576	-4.69	2.40	12	5.93	-585.00	1146.00	4005	20240731	-31.46	946	20231024	190.17	4005	-31.46	20240731	1212	126.49	20240125	4005	-31.46	20240731	1060	158.96	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
76	20241018	131053	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2705	-105	5	-3.74	13874748150	4893553	81.08	2860	2930	2700	3650	1970	2810	2835.31	0.33	-145275	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2539	-4.62	2.36	12	5.21	-585.00	1146.00	4005	20240731	-32.46	946	20231024	185.94	4005	-32.46	20240731	1212	123.18	20240125	4005	-32.46	20240731	1060	155.19	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
77	20241018	121106	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2790	-20	5	-0.71	11628242135	4073517	67.50	2860	2930	2770	3650	1970	2810	2854.60	0.33	-119910	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2618	-4.77	2.43	12	4.34	-585.00	1146.00	4005	20240731	-30.34	946	20231024	194.93	4005	-30.34	20240731	1212	130.20	20240125	4005	-30.34	20240731	1060	163.21	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
78	20241018	111102	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2835	25	2	0.89	9009661115	3147132	52.15	2860	2930	2770	3650	1970	2810	2862.82	0.33	-44505	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2661	-4.85	2.47	12	3.35	-585.00	1146.00	4005	20240731	-29.21	946	20231024	199.68	4005	-29.21	20240731	1212	133.91	20240125	4005	-29.21	20240731	1060	167.45	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
79	20241018	101048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	95	2	3.38	6156636165	2153394	35.68	2860	2930	2770	3650	1970	2810	2859.04	0.33	2166	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2726	-4.97	2.53	12	2.29	-585.00	1146.00	4005	20240731	-27.47	946	20231024	207.08	4005	-27.47	20240731	1212	139.69	20240125	4005	-27.47	20240731	1060	174.06	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
80	20241018	091047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	15	2	0.53	1139395865	400000	6.63	2860	2875	2825	3650	1970	2810	2848.50	0.33	-29491	3036	2922	2861	2747	2686	2892	2717	94	840	100	1740	5	1	93851574	2651	-4.83	2.47	12	0.43	-585.00	1146.00	4005	20240731	-29.46	946	20231024	198.63	4005	-29.46	20240731	1212	133.09	20240125	4005	-29.46	20240731	1060	166.51	20231024	2.32	N	255220	100	93 억	312621	N	N	N	N
81	20241017	161045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-140	5	-4.75	17029102295	5882177	70.01	2880	2975	2800	3835	2065	2950	2895.21	0.49	37884	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2637	-4.80	2.45	12	6.27	-585.00	1146.00	4005	20240731	-29.84	946	20231024	197.04	4005	-29.84	20240731	1212	131.85	20240125	4005	-29.84	20240731	1060	165.09	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
82	20241017	151048	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2870	-80	5	-2.71	15712713735	5416850	64.47	2880	2975	2825	3835	2065	2950	2900.61	0.49	49011	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2694	-4.91	2.50	12	5.77	-585.00	1146.00	4005	20240731	-28.34	946	20231024	203.38	4005	-28.34	20240731	1212	136.80	20240125	4005	-28.34	20240731	1060	170.75	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
83	20241017	141051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2900	-50	5	-1.69	13678414045	4716479	56.14	2880	2975	2825	3835	2065	2950	2900.02	0.49	46731	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2722	-4.96	2.53	12	5.03	-585.00	1146.00	4005	20240731	-27.59	946	20231024	206.55	4005	-27.59	20240731	1212	139.27	20240125	4005	-27.59	20240731	1060	173.58	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
84	20241017	131046	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2865	-85	5	-2.88	12154252580	4183320	49.79	2880	2975	2850	3835	2065	2950	2905.30	0.49	-1059	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2689	-4.90	2.50	12	4.46	-585.00	1146.00	4005	20240731	-28.46	946	20231024	202.85	4005	-28.46	20240731	1212	136.39	20240125	4005	-28.46	20240731	1060	170.28	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
85	20241017	121052	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2900	-50	5	-1.69	10662932965	3664134	43.61	2880	2975	2860	3835	2065	2950	2909.97	0.49	106541	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2722	-4.96	2.53	12	3.90	-585.00	1146.00	4005	20240731	-27.59	946	20231024	206.55	4005	-27.59	20240731	1212	139.27	20240125	4005	-27.59	20240731	1060	173.58	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
86	20241017	111050	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2915	-35	5	-1.19	9840941440	3380362	40.23	2880	2975	2860	3835	2065	2950	2911.09	0.49	114945	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2736	-4.98	2.54	12	3.60	-585.00	1146.00	4005	20240731	-27.22	946	20231024	208.14	4005	-27.22	20240731	1212	140.51	20240125	4005	-27.22	20240731	1060	175.00	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
87	20241017	101047	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	-55	5	-1.86	8393180325	2881326	34.29	2880	2975	2860	3835	2065	2950	2912.82	0.49	103088	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2717	-4.95	2.53	12	3.07	-585.00	1146.00	4005	20240731	-27.72	946	20231024	206.03	4005	-27.72	20240731	1212	138.86	20240125	4005	-27.72	20240731	1060	173.11	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
88	20241017	091040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2890	-60	5	-2.03	2610877380	904382	10.76	2880	2915	2860	3835	2065	2950	2886.17	0.49	-48795	3116	3032	2891	2807	2666	3075	2850	94	885	100	1820	5	1	93851574	2712	-4.94	2.52	12	0.96	-585.00	1146.00	4005	20240731	-27.84	946	20231024	205.50	4005	-27.84	20240731	1212	138.45	20240125	4005	-27.84	20240731	1060	172.64	20231024	2.11	N	255220	100	93 억	459675	N	N	N	N
89	20241016	161035	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	130	2	4.61	23533199535	8200989	63.54	2800	2975	2750	3665	1975	2820	2869.26	1.04	-518458	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2769	-5.04	2.57	12	8.74	-585.00	1146.00	4005	20240731	-26.34	946	20231024	211.84	4005	-26.34	20240731	1212	143.40	20240125	4005	-26.34	20240731	1060	178.30	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
90	20241016	151041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2950	130	2	4.61	19203241820	6727935	52.12	2800	2965	2750	3665	1975	2820	2854.37	1.04	-454437	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2769	-5.04	2.57	12	7.17	-585.00	1146.00	4005	20240731	-26.34	946	20231024	211.84	4005	-26.34	20240731	1212	143.40	20240125	4005	-26.34	20240731	1060	178.30	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
91	20241016	141043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2835	15	2	0.53	11738273300	4160065	32.23	2800	2885	2750	3665	1975	2820	2821.67	1.04	-330952	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2661	-4.85	2.47	12	4.43	-585.00	1146.00	4005	20240731	-29.21	946	20231024	199.68	4005	-29.21	20240731	1212	133.91	20240125	4005	-29.21	20240731	1060	167.45	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
92	20241016	131038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	-25	5	-0.89	10625455845	3765545	29.17	2800	2885	2750	3665	1975	2820	2821.77	1.04	-350505	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2623	-4.78	2.44	12	4.01	-585.00	1146.00	4005	20240731	-30.21	946	20231024	195.45	4005	-30.21	20240731	1212	130.61	20240125	4005	-30.21	20240731	1060	163.68	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
93	20241016	121038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	40	2	1.42	8587587965	3041693	23.56	2800	2885	2750	3665	1975	2820	2823.32	1.04	-291954	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2684	-4.89	2.50	12	3.24	-585.00	1146.00	4005	20240731	-28.59	946	20231024	202.33	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1060	169.81	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
94	20241016	111036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2835	15	2	0.53	6487313645	2307434	17.88	2800	2880	2750	3665	1975	2820	2811.40	1.04	-306000	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2661	-4.85	2.47	12	2.46	-585.00	1146.00	4005	20240731	-29.21	946	20231024	199.68	4005	-29.21	20240731	1212	133.91	20240125	4005	-29.21	20240731	1060	167.45	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
95	20241016	101036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	-10	5	-0.35	5401298150	1923522	14.90	2800	2880	2750	3665	1975	2820	2807.88	1.04	-266192	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2637	-4.80	2.45	12	2.05	-585.00	1146.00	4005	20240731	-29.84	946	20231024	197.04	4005	-29.84	20240731	1212	131.85	20240125	4005	-29.84	20240731	1060	165.09	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
96	20241016	091039	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	-20	5	-0.71	1860089425	667168	5.17	2800	2825	2750	3665	1975	2820	2786.88	1.04	-165184	3046	2932	2841	2727	2636	2887	2682	94	845	100	1740	5	1	93851574	2628	-4.79	2.44	12	0.71	-585.00	1146.00	4005	20240731	-30.09	946	20231024	195.98	4005	-30.09	20240731	1212	131.02	20240125	4005	-30.09	20240731	1060	164.15	20231024	1.91	N	255220	100	93 억	976227	N	N	N	N
97	20241015	161031	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2820	75	2	2.73	36667148940	12774055	180.29	2870	2955	2750	3565	1925	2745	2870.61	1.62	-494229	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2647	-4.82	2.46	12	13.61	-585.00	1146.00	4005	20240731	-29.59	946	20231024	198.10	4005	-29.59	20240731	1212	132.67	20240125	4005	-29.59	20240731	1060	166.04	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
98	20241015	151040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2810	65	2	2.37	35540582880	12373570	174.64	2870	2955	2750	3565	1925	2745	2872.31	1.62	-420973	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2637	-4.80	2.45	12	13.18	-585.00	1146.00	4005	20240731	-29.84	946	20231024	197.04	4005	-29.84	20240731	1212	131.85	20240125	4005	-29.84	20240731	1060	165.09	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
99	20241015	141040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2840	95	2	3.46	32792782320	11394505	160.82	2870	2955	2750	3565	1925	2745	2877.96	1.62	-378211	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2665	-4.85	2.48	12	12.14	-585.00	1146.00	4005	20240731	-29.09	946	20231024	200.21	4005	-29.09	20240731	1212	134.32	20240125	4005	-29.09	20240731	1060	167.92	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
100	20241015	131037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	150	2	5.46	29988899310	10413227	146.97	2870	2955	2750	3565	1925	2745	2879.90	1.62	-380296	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2717	-4.95	2.53	12	11.10	-585.00	1146.00	4005	20240731	-27.72	946	20231024	206.03	4005	-27.72	20240731	1212	138.86	20240125	4005	-27.72	20240731	1060	173.11	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
101	20241015	121038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2905	160	2	5.83	28352302595	9848189	139.00	2870	2955	2750	3565	1925	2745	2878.95	1.62	-356162	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2726	-4.97	2.53	12	10.49	-585.00	1146.00	4005	20240731	-27.47	946	20231024	207.08	4005	-27.47	20240731	1212	139.69	20240125	4005	-27.47	20240731	1060	174.06	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
102	20241015	111044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2930	185	2	6.74	26008782365	9042162	127.62	2870	2955	2750	3565	1925	2745	2876.41	1.62	-377422	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2750	-5.01	2.56	12	9.63	-585.00	1146.00	4005	20240731	-26.84	946	20231024	209.73	4005	-26.84	20240731	1212	141.75	20240125	4005	-26.84	20240731	1060	176.42	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
103	20241015	101041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2895	150	2	5.46	17048049605	5977104	84.36	2870	2930	2750	3565	1925	2745	2852.25	1.62	-620809	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2717	-4.95	2.53	12	6.37	-585.00	1146.00	4005	20240731	-27.72	946	20231024	206.03	4005	-27.72	20240731	1212	138.86	20240125	4005	-27.72	20240731	1060	173.11	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
104	20241015	091036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	55	2	2.00	4942128310	1742769	24.60	2870	2890	2790	3565	1925	2745	2835.86	1.62	-638862	2955	2850	2785	2680	2615	2817	2647	94	820	100	1700	5	1	93851574	2628	-4.79	2.44	12	1.86	-585.00	1146.00	4005	20240731	-30.09	946	20231024	195.98	4005	-30.09	20240731	1212	131.02	20240125	4005	-30.09	20240731	1060	164.15	20231024	2.27	N	255220	100	93 억	1519176	N	N	N	N
105	20241014	161011	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2745	-115	5	-4.02	19323029750	6911652	28.51	2860	2890	2720	3715	2005	2860	2795.75	2.64	-998398	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2576	-4.69	2.40	12	7.36	-585.00	1146.00	4005	20240731	-31.46	946	20231024	190.17	4005	-31.46	20240731	1212	126.49	20240125	4005	-31.46	20240731	1060	158.96	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
106	20241014	151024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	-60	5	-2.10	18177066100	6496806	26.80	2860	2890	2720	3715	2005	2860	2797.79	2.64	-918803	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2628	-4.79	2.44	12	6.92	-585.00	1146.00	4005	20240731	-30.09	946	20231024	195.98	4005	-30.09	20240731	1212	131.02	20240125	4005	-30.09	20240731	1060	164.15	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
107	20241014	141024	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2825	-35	5	-1.22	16539469315	5912782	24.39	2860	2890	2720	3715	2005	2860	2797.18	2.64	-890210	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2651	-4.83	2.47	12	6.30	-585.00	1146.00	4005	20240731	-29.46	946	20231024	198.63	4005	-29.46	20240731	1212	133.09	20240125	4005	-29.46	20240731	1060	166.51	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
108	20241014	131021	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2800	-60	5	-2.10	15328496605	5483650	22.62	2860	2890	2720	3715	2005	2860	2795.24	2.64	-808452	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2628	-4.79	2.44	12	5.84	-585.00	1146.00	4005	20240731	-30.09	946	20231024	195.98	4005	-30.09	20240731	1212	131.02	20240125	4005	-30.09	20240731	1060	164.15	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
109	20241014	121014	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2805	-55	5	-1.92	14613363980	5228189	21.56	2860	2890	2720	3715	2005	2860	2795.04	2.64	-753193	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2633	-4.79	2.45	12	5.57	-585.00	1146.00	4005	20240731	-29.96	946	20231024	196.51	4005	-29.96	20240731	1212	131.44	20240125	4005	-29.96	20240731	1060	164.62	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
110	20241014	111013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	-75	5	-2.62	13870538270	4962413	20.47	2860	2890	2720	3715	2005	2860	2795.05	2.64	-748987	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2614	-4.76	2.43	12	5.29	-585.00	1146.00	4005	20240731	-30.46	946	20231024	194.40	4005	-30.46	20240731	1212	129.79	20240125	4005	-30.46	20240731	1060	162.74	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
111	20241014	101015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2795	-65	5	-2.27	12117919360	4336467	17.89	2860	2890	2720	3715	2005	2860	2794.34	2.64	-770898	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2623	-4.78	2.44	12	4.62	-585.00	1146.00	4005	20240731	-30.21	946	20231024	195.45	4005	-30.21	20240731	1212	130.61	20240125	4005	-30.21	20240731	1060	163.68	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
112	20241014	091018	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	-75	5	-2.62	6065764635	2149009	8.86	2860	2890	2755	3715	2005	2860	2822.49	2.64	-527427	3166	3012	2756	2602	2346	3090	2680	94	855	100	1770	5	1	93851574	2614	-4.76	2.43	12	2.29	-585.00	1146.00	4005	20240731	-30.46	946	20231024	194.40	4005	-30.46	20240731	1212	129.79	20240125	4005	-30.46	20240731	1060	162.74	20231024	2.05	N	255220	100	93 억	2474757	N	N	N	N
113	20241011	160959	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2860	365	2	14.63	65192069490	23536683	349.06	2535	2910	2500	3240	1750	2495	2769.53	1.11	1540405	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2684	-4.89	2.50	12	25.08	-585.00	1146.00	4005	20240731	-28.59	946	20231024	202.33	4005	-28.59	20240731	1212	135.97	20240125	4005	-28.59	20240731	1060	169.81	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
114	20241011	151013	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	320	2	12.83	62561765750	22611564	335.34	2535	2910	2500	3240	1750	2495	2766.80	1.11	1556480	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2642	-4.81	2.46	12	24.09	-585.00	1146.00	4005	20240731	-29.71	946	20231024	197.57	4005	-29.71	20240731	1212	132.26	20240125	4005	-29.71	20240731	1060	165.57	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
115	20241011	141015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2815	320	2	12.83	57767381405	20905180	310.03	2535	2910	2500	3240	1750	2495	2763.30	1.11	1379441	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2642	-4.81	2.46	12	22.27	-585.00	1146.00	4005	20240731	-29.71	946	20231024	197.57	4005	-29.71	20240731	1212	132.26	20240125	4005	-29.71	20240731	1060	165.57	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
116	20241011	131016	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2760	265	2	10.62	51279583340	18588317	275.67	2535	2910	2500	3240	1750	2495	2758.70	1.11	1252726	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2590	-4.72	2.41	12	19.81	-585.00	1146.00	4005	20240731	-31.09	946	20231024	191.75	4005	-31.09	20240731	1212	127.72	20240125	4005	-31.09	20240731	1060	160.38	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
117	20241011	121007	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2670	175	2	7.01	47746612445	17284849	256.34	2535	2910	2500	3240	1750	2495	2762.34	1.11	1227189	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2506	-4.56	2.33	12	18.42	-585.00	1146.00	4005	20240731	-33.33	946	20231024	182.24	4005	-33.33	20240731	1212	120.30	20240125	4005	-33.33	20240731	1060	151.89	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
118	20241011	111009	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2725	230	2	9.22	45309394560	16385361	243.00	2535	2910	2500	3240	1750	2495	2765.24	1.11	1310303	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2557	-4.66	2.38	12	17.46	-585.00	1146.00	4005	20240731	-31.96	946	20231024	188.05	4005	-31.96	20240731	1212	124.83	20240125	4005	-31.96	20240731	1060	157.08	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
119	20241011	101017	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2785	290	2	11.62	40077240310	14478249	214.72	2535	2910	2500	3240	1750	2495	2768.10	1.11	1370413	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2614	-4.76	2.43	12	15.43	-585.00	1146.00	4005	20240731	-30.46	946	20231024	194.40	4005	-30.46	20240731	1212	129.79	20240125	4005	-30.46	20240731	1060	162.74	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
120	20241011	091015	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2660	165	2	6.61	6585685935	2529519	37.51	2535	2680	2500	3240	1750	2495	2603.53	1.11	463771	2651	2572	2441	2362	2231	2612	2402	94	745	100	1540	5	1	93851574	2496	-4.55	2.32	12	2.70	-585.00	1146.00	4005	20240731	-33.58	946	20231024	181.18	4005	-33.58	20240731	1212	119.47	20240125	4005	-33.58	20240731	1060	150.94	20231024	1.85	N	255220	100	93 억	1039927	N	N	N	N
121	20241010	161036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2495	215	2	9.43	16215521135	6660952	161.51	2320	2520	2310	2960	1600	2280	2434.01	0.60	481220	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2342	-4.26	2.18	12	7.10	-585.00	1146.00	4005	20240731	-37.70	946	20231024	163.74	4005	-37.70	20240731	1212	105.86	20240125	4005	-37.70	20240731	1060	135.38	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
122	20241010	151052	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2450	170	2	7.46	14714609255	6054720	146.81	2320	2520	2310	2960	1600	2280	2430.27	0.60	507755	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2299	-4.19	2.14	12	6.45	-585.00	1146.00	4005	20240731	-38.83	946	20231024	158.99	4005	-38.83	20240731	1212	102.15	20240125	4005	-38.83	20240731	1060	131.13	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
123	20241010	141045	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2420	140	2	6.14	13234829755	5448945	132.12	2320	2520	2310	2960	1600	2280	2428.88	0.60	625252	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2271	-4.14	2.11	12	5.81	-585.00	1146.00	4005	20240731	-39.58	946	20231024	155.81	4005	-39.58	20240731	1212	99.67	20240125	4005	-39.58	20240731	1060	128.30	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
124	20241010	131042	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2415	135	2	5.92	12594101090	5182826	125.67	2320	2520	2310	2960	1600	2280	2429.97	0.60	617425	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2267	-4.13	2.11	12	5.52	-585.00	1146.00	4005	20240731	-39.70	946	20231024	155.29	4005	-39.70	20240731	1212	99.26	20240125	4005	-39.70	20240731	1060	127.83	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
125	20241010	121043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2415	135	2	5.92	11408322550	4690407	113.73	2320	2520	2310	2960	1600	2280	2432.27	0.60	703544	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2267	-4.13	2.11	12	5.00	-585.00	1146.00	4005	20240731	-39.70	946	20231024	155.29	4005	-39.70	20240731	1212	99.26	20240125	4005	-39.70	20240731	1060	127.83	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
126	20241010	111041	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2400	120	2	5.26	10805318410	4439423	107.64	2320	2520	2310	2960	1600	2280	2433.95	0.60	751069	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2252	-4.10	2.09	12	4.73	-585.00	1146.00	4005	20240731	-40.07	946	20231024	153.70	4005	-40.07	20240731	1212	98.02	20240125	4005	-40.07	20240731	1060	126.42	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
127	20241010	101040	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2405	125	2	5.48	9807886095	4025897	97.62	2320	2520	2310	2960	1600	2280	2436.20	0.60	801394	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2257	-4.11	2.10	12	4.29	-585.00	1146.00	4005	20240731	-39.95	946	20231024	154.23	4005	-39.95	20240731	1212	98.43	20240125	4005	-39.95	20240731	1060	126.89	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
128	20241010	091044	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2435	155	2	6.80	2618237750	1097163	26.60	2320	2445	2310	2960	1600	2280	2386.37	0.60	551391	2493	2386	2308	2201	2123	2347	2162	94	680	100	1410	5	1	93851574	2285	-4.16	2.12	12	1.17	-585.00	1146.00	4005	20240731	-39.20	946	20231024	157.40	4005	-39.20	20240731	1212	100.91	20240125	4005	-39.20	20240731	1060	129.72	20231024	1.74	N	255220	100	93 억	566910	N	N	N	N
129	20241008	161033	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	50	2	2.24	9499920920	4096986	242.56	2340	2415	2230	2895	1565	2230	2318.78	1.20	-598731	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2140	-3.90	1.99	12	4.37	-585.00	1146.00	4005	20240731	-43.07	938	20230925	143.07	4005	-43.07	20240731	1212	88.12	20240125	4005	-43.07	20240731	1060	115.09	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
130	20241008	151043	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2280	50	2	2.24	9274153985	3997878	236.70	2340	2415	2230	2895	1565	2230	2319.78	1.20	-613313	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2140	-3.90	1.99	12	4.26	-585.00	1146.00	4005	20240731	-43.07	938	20230925	143.07	4005	-43.07	20240731	1212	88.12	20240125	4005	-43.07	20240731	1060	115.09	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
131	20241008	141037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	35	2	1.57	8621166475	3710933	219.71	2340	2415	2230	2895	1565	2230	2323.19	1.20	-566767	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2126	-3.87	1.98	12	3.95	-585.00	1146.00	4005	20240731	-43.45	938	20230925	141.47	4005	-43.45	20240731	1212	86.88	20240125	4005	-43.45	20240731	1060	113.68	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
132	20241008	131036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	15	2	0.67	8253651465	3547761	210.05	2340	2415	2230	2895	1565	2230	2326.45	1.20	-584206	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2107	-3.84	1.96	12	3.78	-585.00	1146.00	4005	20240731	-43.95	938	20230925	139.34	4005	-43.95	20240731	1212	85.23	20240125	4005	-43.95	20240731	1060	111.79	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
133	20241008	121037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	10	2	0.45	8041245280	3452875	204.43	2340	2415	2230	2895	1565	2230	2328.87	1.20	-543017	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2102	-3.83	1.95	12	3.68	-585.00	1146.00	4005	20240731	-44.07	938	20230925	138.81	4005	-44.07	20240731	1212	84.82	20240125	4005	-44.07	20240731	1060	111.32	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
134	20241008	111036	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	15	2	0.67	7640085045	3273895	193.83	2340	2415	2235	2895	1565	2230	2333.65	1.20	-496212	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2107	-3.84	1.96	12	3.49	-585.00	1146.00	4005	20240731	-43.95	938	20230925	139.34	4005	-43.95	20240731	1212	85.23	20240125	4005	-43.95	20240731	1060	111.79	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
135	20241008	101037	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2260	30	2	1.35	6859603010	2928065	173.36	2340	2415	2255	2895	1565	2230	2342.72	1.20	-405945	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2121	-3.86	1.97	12	3.12	-585.00	1146.00	4005	20240731	-43.57	938	20230925	140.94	4005	-43.57	20240731	1212	86.47	20240125	4005	-43.57	20240731	1060	113.21	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
136	20241008	091038	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2305	75	2	3.36	4597369725	1942309	115.00	2340	2415	2305	2895	1565	2230	2366.99	1.20	20676	2383	2306	2248	2171	2113	2345	2210	94	665	100	1380	5	1	93851574	2163	-3.94	2.01	12	2.07	-585.00	1146.00	4005	20240731	-42.45	938	20230925	145.74	4005	-42.45	20240731	1212	90.18	20240125	4005	-42.45	20240731	1060	117.45	20231024	1.73	N	255220	100	93 억	1127848	N	N	N	N
137	20241007	161051	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	30	2	1.36	3745848935	1662273	184.37	2200	2325	2190	2860	1540	2200	2253.46	1.30	-97010	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2093	-3.81	1.95	12	1.77	-585.00	1146.00	4005	20240731	-44.32	938	20230925	137.74	4005	-44.32	20240731	1212	83.99	20240125	4005	-44.32	20240731	1060	110.38	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
138	20241007	151004	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2240	40	2	1.82	3604347050	1598940	177.35	2200	2325	2190	2860	1540	2200	2254.21	1.30	-105597	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2102	-3.83	1.95	12	1.70	-585.00	1146.00	4005	20240731	-44.07	938	20230925	138.81	4005	-44.07	20240731	1212	84.82	20240125	4005	-44.07	20240731	1060	111.32	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
139	20241007	141029	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2265	65	2	2.95	3391979565	1504420	166.86	2200	2325	2190	2860	1540	2200	2254.68	1.30	-107627	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2126	-3.87	1.98	12	1.60	-585.00	1146.00	4005	20240731	-43.45	938	20230925	141.47	4005	-43.45	20240731	1212	86.88	20240125	4005	-43.45	20240731	1060	113.68	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
140	20241007	131000	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2245	45	2	2.05	3111515575	1379817	153.04	2200	2325	2190	2860	1540	2200	2255.02	1.30	-123998	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2107	-3.84	1.96	12	1.47	-585.00	1146.00	4005	20240731	-43.95	938	20230925	139.34	4005	-43.95	20240731	1212	85.23	20240125	4005	-43.95	20240731	1060	111.79	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
141	20241007	121032	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	20	2	0.91	2739541980	1213710	134.62	2200	2325	2190	2860	1540	2200	2257.16	1.30	-146625	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2084	-3.79	1.94	12	1.29	-585.00	1146.00	4005	20240731	-44.57	938	20230925	136.67	4005	-44.57	20240731	1212	83.17	20240125	4005	-44.57	20240731	1060	109.43	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
142	20241007	110948	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	30	2	1.36	2601431025	1151722	127.74	2200	2325	2190	2860	1540	2200	2258.73	1.30	-135089	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2093	-3.81	1.95	12	1.23	-585.00	1146.00	4005	20240731	-44.32	938	20230925	137.74	4005	-44.32	20240731	1212	83.99	20240125	4005	-44.32	20240731	1060	110.38	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
143	20241007	100941	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	25	2	1.14	2211945740	976912	108.35	2200	2325	2190	2860	1540	2200	2264.22	1.30	-144644	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2088	-3.80	1.94	12	1.04	-585.00	1146.00	4005	20240731	-44.44	938	20230925	137.21	4005	-44.44	20240731	1212	83.58	20240125	4005	-44.44	20240731	1060	109.91	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
144	20241007	091020	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2320	120	2	5.45	938394735	413565	45.87	2200	2320	2190	2860	1540	2200	2269.04	1.30	39611	2276	2237	2206	2167	2136	2222	2152	94	660	100	1360	5	1	93851574	2177	-3.97	2.02	12	0.44	-585.00	1146.00	4005	20240731	-42.07	938	20230925	147.33	4005	-42.07	20240731	1212	91.42	20240125	4005	-42.07	20240731	1060	118.87	20231024	1.67	N	255220	100	93 억	1224038	N	N	N	N
145	20241004	160916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	1956597260	885953	49.46	2210	2245	2175	2850	1540	2195	2208.48	1.26	42827	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2057	-3.76	1.92	12	0.95	-585.00	1146.00	4005	20240731	-45.07	938	20230925	134.54	4005	-45.07	20240731	1212	81.52	20240125	4005	-45.07	20240731	1060	107.55	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
146	20241004	150930	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	1863758840	843739	47.11	2210	2245	2175	2850	1540	2195	2208.93	1.26	56000	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2057	-3.76	1.92	12	0.90	-585.00	1146.00	4005	20240731	-45.07	938	20230925	134.54	4005	-45.07	20240731	1212	81.52	20240125	4005	-45.07	20240731	1060	107.55	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
147	20241004	140914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2200	5	2	0.23	1522746645	688314	38.43	2210	2245	2175	2850	1540	2195	2212.29	1.26	22711	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2057	-3.76	1.92	12	0.74	-585.00	1146.00	4005	20240731	-45.07	938	20230925	134.54	4005	-45.07	20240731	1212	81.52	20240125	4005	-45.07	20240731	1060	107.55	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
148	20241004	130927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	10	2	0.46	1360309790	614394	34.30	2210	2245	2175	2850	1540	2195	2214.08	1.26	21303	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2062	-3.77	1.92	12	0.66	-585.00	1146.00	4005	20240731	-44.94	938	20230925	135.07	4005	-44.94	20240731	1212	81.93	20240125	4005	-44.94	20240731	1060	108.02	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
149	20241004	120925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	30	2	1.37	1148452565	518486	28.95	2210	2245	2175	2850	1540	2195	2215.02	1.26	39709	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2080	-3.80	1.94	12	0.55	-585.00	1146.00	4005	20240731	-44.44	938	20230925	137.21	4005	-44.44	20240731	1212	83.58	20240125	4005	-44.44	20240731	1060	109.91	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
150	20241004	110917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	35	2	1.59	888064660	401910	22.44	2210	2235	2175	2850	1540	2195	2209.62	1.26	36481	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2085	-3.81	1.95	12	0.43	-585.00	1146.00	4005	20240731	-44.32	938	20230925	137.74	4005	-44.32	20240731	1212	83.99	20240125	4005	-44.32	20240731	1060	110.38	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
151	20241004	100920	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	20	2	0.91	588918465	267233	14.92	2210	2225	2175	2850	1540	2195	2203.77	1.26	34709	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2071	-3.79	1.93	12	0.29	-585.00	1146.00	4005	20240731	-44.69	938	20230925	136.14	4005	-44.69	20240731	1212	82.76	20240125	4005	-44.69	20240731	1060	108.96	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
152	20241004	090923	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2220	25	2	1.14	170764640	77062	4.30	2210	2225	2205	2850	1540	2195	2216.01	1.26	19432	2275	2235	2210	2170	2145	2222	2157	93	655	100	1360	5	1	93497173	2076	-3.79	1.94	12	0.08	-585.00	1146.00	4005	20240731	-44.57	938	20230925	136.67	4005	-44.57	20240731	1212	83.17	20240125	4005	-44.57	20240731	1060	109.43	20231024	1.68	N	255220	100	93 억	1175755	N	N	N	N
153	20241002	160914	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-90	5	-3.94	3921901500	1772960	127.91	2235	2250	2185	2970	1600	2285	2212.10	1.14	105891	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2052	-3.75	1.92	12	1.90	-585.00	1146.00	4005	20240731	-45.19	938	20230925	134.01	4005	-45.19	20240731	1212	81.11	20240125	4005	-45.19	20240731	1060	107.08	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N
154	20241002	150925	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2195	-90	5	-3.94	3745386680	1692546	122.11	2235	2250	2185	2970	1600	2285	2212.87	1.14	113362	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2052	-3.75	1.92	12	1.81	-585.00	1146.00	4005	20240731	-45.19	938	20230925	134.01	4005	-45.19	20240731	1212	81.11	20240125	4005	-45.19	20240731	1060	107.08	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N
155	20241002	140927	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2215	-70	5	-3.06	3027125230	1365835	98.54	2235	2250	2185	2970	1600	2285	2216.32	1.14	130715	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2071	-3.79	1.93	12	1.46	-585.00	1146.00	4005	20240731	-44.69	938	20230925	136.14	4005	-44.69	20240731	1212	82.76	20240125	4005	-44.69	20240731	1060	108.96	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N
156	20241002	130917	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2230	-55	5	-2.41	2798618845	1262741	91.10	2235	2250	2185	2970	1600	2285	2216.30	1.14	142243	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2085	-3.81	1.95	12	1.35	-585.00	1146.00	4005	20240731	-44.32	938	20230925	137.74	4005	-44.32	20240731	1212	83.99	20240125	4005	-44.32	20240731	1060	110.38	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N
157	20241002	120916	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	-60	5	-2.63	2611652340	1178875	85.05	2235	2250	2185	2970	1600	2285	2215.38	1.14	112773	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2080	-3.80	1.94	12	1.26	-585.00	1146.00	4005	20240731	-44.44	938	20230925	137.21	4005	-44.44	20240731	1212	83.58	20240125	4005	-44.44	20240731	1060	109.91	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N
158	20241002	110906	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2235	-50	5	-2.19	2425886995	1095316	79.02	2235	2250	2185	2970	1600	2285	2214.78	1.14	121842	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2090	-3.82	1.95	12	1.17	-585.00	1146.00	4005	20240731	-44.19	938	20230925	138.27	4005	-44.19	20240731	1212	84.41	20240125	4005	-44.19	20240731	1060	110.85	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N
159	20241002	100902	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2225	-60	5	-2.63	1981067260	896005	64.64	2235	2245	2185	2970	1600	2285	2211.00	1.14	111236	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2080	-3.80	1.94	12	0.96	-585.00	1146.00	4005	20240731	-44.44	938	20230925	137.21	4005	-44.44	20240731	1212	83.58	20240125	4005	-44.44	20240731	1060	109.91	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N
160	20241002	090903	57	100.00	KOSDAQ	비금속	N	N	N	N	N	2205	-80	5	-3.50	754542800	341178	24.61	2235	2240	2190	2970	1600	2285	2211.58	1.14	58624	2338	2311	2283	2256	2228	2297	2242	93	685	100	1410	5	1	93497173	2062	-3.77	1.92	12	0.36	-585.00	1146.00	4005	20240731	-44.94	938	20230925	135.07	4005	-44.94	20240731	1212	81.93	20240125	4005	-44.94	20240731	1060	108.02	20231024	1.69	N	255220	100	93 억	1069083	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History