KissMeData/284620/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	161204	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5210	-80	5	-1.51	690788510	134511	122.67	5220	5440	5040	6870	3710	5290	5135.54	2.79	5444	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1468	-9.54	12.32	12	0.48	-546.00	423.00	7100	20240702	-26.62	2275	20240416	129.01	7100	-26.62	20240702	2275	129.01	20240416	7100	-26.62	20240702	2275	129.01	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
3	20241031	151225	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5250	-40	5	-0.76	658122390	128228	116.94	5220	5440	5040	6870	3710	5290	5132.44	2.79	8051	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1479	-9.62	12.41	12	0.46	-546.00	423.00	7100	20240702	-26.06	2275	20240416	130.77	7100	-26.06	20240702	2275	130.77	20240416	7100	-26.06	20240702	2275	130.77	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
4	20241031	141221	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	0	3	0.00	611284350	119319	108.82	5220	5440	5040	6870	3710	5290	5123.11	2.79	13010	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1491	-9.69	12.51	12	0.42	-546.00	423.00	7100	20240702	-25.49	2275	20240416	132.53	7100	-25.49	20240702	2275	132.53	20240416	7100	-25.49	20240702	2275	132.53	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
5	20241031	131223	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5050	-240	5	-4.54	513570120	100322	91.49	5220	5440	5040	6870	3710	5290	5119.22	2.79	11335	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1423	-9.25	11.94	12	0.36	-546.00	423.00	7100	20240702	-28.87	2275	20240416	121.98	7100	-28.87	20240702	2275	121.98	20240416	7100	-28.87	20240702	2275	121.98	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
6	20241031	121220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5130	-160	5	-3.02	452192720	88257	80.49	5220	5440	5040	6870	3710	5290	5123.59	2.79	8199	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1446	-9.40	12.13	12	0.31	-546.00	423.00	7100	20240702	-27.75	2275	20240416	125.49	7100	-27.75	20240702	2275	125.49	20240416	7100	-27.75	20240702	2275	125.49	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
7	20241031	111218	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	-150	5	-2.84	397584380	77510	70.69	5220	5440	5040	6870	3710	5290	5129.46	2.79	4317	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1448	-9.41	12.15	12	0.28	-546.00	423.00	7100	20240702	-27.61	2275	20240416	125.93	7100	-27.61	20240702	2275	125.93	20240416	7100	-27.61	20240702	2275	125.93	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
8	20241031	101220	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5160	-130	5	-2.46	260447130	50540	46.09	5220	5440	5040	6870	3710	5290	5153.29	2.79	-2283	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1454	-9.45	12.20	12	0.18	-546.00	423.00	7100	20240702	-27.32	2275	20240416	126.81	7100	-27.32	20240702	2275	126.81	20240416	7100	-27.32	20240702	2275	126.81	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
9	20241031	091219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5120	-170	5	-3.21	97566650	18613	16.97	5220	5440	5120	6870	3710	5290	5241.86	2.79	-966	5590	5440	5330	5180	5070	5385	5125	141	1580	500	3590	10	1	28180793	1443	-9.38	12.10	12	0.07	-546.00	423.00	7100	20240702	-27.89	2275	20240416	125.05	7100	-27.89	20240702	2275	125.05	20240416	7100	-27.89	20240702	2275	125.05	20240416	0.03	N	284620	500	140 억	785646	N	N	N	N
10	20241030	161214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-90	5	-1.67	581726560	109325	37.39	5350	5480	5220	6990	3770	5380	5321.29	2.76	7515	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1491	-9.69	12.51	12	0.39	-546.00	423.00	7100	20240702	-25.49	2275	20240416	132.53	7100	-25.49	20240702	2275	132.53	20240416	7100	-25.49	20240702	2275	132.53	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
11	20241030	151244	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5290	-90	5	-1.67	532459430	99999	34.20	5350	5480	5220	6990	3770	5380	5324.65	2.76	10077	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1491	-9.69	12.51	12	0.35	-546.00	423.00	7100	20240702	-25.49	2275	20240416	132.53	7100	-25.49	20240702	2275	132.53	20240416	7100	-25.49	20240702	2275	132.53	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
12	20241030	141219	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5330	-50	5	-0.93	472240050	88609	30.30	5350	5480	5220	6990	3770	5380	5329.48	2.76	11164	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1502	-9.76	12.60	12	0.31	-546.00	423.00	7100	20240702	-24.93	2275	20240416	134.29	7100	-24.93	20240702	2275	134.29	20240416	7100	-24.93	20240702	2275	134.29	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
13	20241030	131227	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5400	20	2	0.37	420654050	78906	26.98	5350	5480	5220	6990	3770	5380	5331.08	2.76	12309	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1522	-9.89	12.77	12	0.28	-546.00	423.00	7100	20240702	-23.94	2275	20240416	137.36	7100	-23.94	20240702	2275	137.36	20240416	7100	-23.94	20240702	2275	137.36	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
14	20241030	121243	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5360	-20	5	-0.37	354672150	66658	22.80	5350	5480	5220	6990	3770	5380	5320.77	2.76	9378	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1510	-9.82	12.67	12	0.24	-546.00	423.00	7100	20240702	-24.51	2275	20240416	135.60	7100	-24.51	20240702	2275	135.60	20240416	7100	-24.51	20240702	2275	135.60	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
15	20241030	111222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5260	-120	5	-2.23	327928260	61631	21.08	5350	5480	5220	6990	3770	5380	5320.83	2.76	8928	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1482	-9.63	12.43	12	0.22	-546.00	423.00	7100	20240702	-25.92	2275	20240416	131.21	7100	-25.92	20240702	2275	131.21	20240416	7100	-25.92	20240702	2275	131.21	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
16	20241030	101214	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5310	-70	5	-1.30	212668460	39804	13.61	5350	5480	5290	6990	3770	5380	5342.89	2.76	5382	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1496	-9.73	12.55	12	0.14	-546.00	423.00	7100	20240702	-25.21	2275	20240416	133.41	7100	-25.21	20240702	2275	133.41	20240416	7100	-25.21	20240702	2275	133.41	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
17	20241030	091222	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	10	2	0.19	80754440	15038	5.14	5350	5480	5290	6990	3770	5380	5370.03	2.76	-673	5726	5552	5256	5082	4786	5640	5170	141	1610	500	3650	10	1	28180793	1519	-9.87	12.74	12	0.05	-546.00	423.00	7100	20240702	-24.08	2275	20240416	136.92	7100	-24.08	20240702	2275	136.92	20240416	7100	-24.08	20240702	2275	136.92	20240416	0.01	N	284620	500	140 억	777752	N	N	N	N
18	20241029	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5380	280	2	5.49	1532993870	292248	251.56	5200	5430	4960	6630	3570	5100	5245.48	2.76	3275	5413	5256	4943	4786	4473	5335	4865	141	1530	500	3460	10	1	28180793	1516	-9.85	12.72	12	1.04	-546.00	423.00	7100	20240702	-24.23	2275	20240416	136.48	7100	-24.23	20240702	2275	136.48	20240416	7100	-24.23	20240702	2275	136.48	20240416	0.02	N	284620	500	140 억	776554	N	N	N	N
19	20241029	151154	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5370	270	2	5.29	1437052840	274423	236.22	5200	5430	4960	6630	3570	5100	5236.63	2.76	2744	5413	5256	4943	4786	4473	5335	4865	141	1530	500	3460	10	1	28180793	1513	-9.84	12.70	12	0.97	-546.00	423.00	7100	20240702	-24.37	2275	20240416	136.04	7100	-24.37	20240702	2275	136.04	20240416	7100	-24.37	20240702	2275	136.04	20240416	0.02	N	284620	500	140 억	776554	N	N	N	N
20	20241029	141019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5390	290	2	5.69	1118514440	215304	185.33	5200	5410	4960	6630	3570	5100	5195.05	2.76	-4962	5413	5256	4943	4786	4473	5335	4865	141	1530	500	3460	10	1	28180793	1519	-9.87	12.74	12	0.76	-546.00	423.00	7100	20240702	-24.08	2275	20240416	136.92	7100	-24.08	20240702	2275	136.92	20240416	7100	-24.08	20240702	2275	136.92	20240416	0.02	N	284620	500	140 억	776554	N	N	N	N
21	20241029	131145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	0	3	0.00	642459070	125400	107.94	5200	5230	4960	6630	3570	5100	5123.28	2.76	-28649	5413	5256	4943	4786	4473	5335	4865	141	1530	500	3460	10	1	28180793	1437	-9.34	12.06	12	0.44	-546.00	423.00	7100	20240702	-28.17	2275	20240416	124.18	7100	-28.17	20240702	2275	124.18	20240416	7100	-28.17	20240702	2275	124.18	20240416	0.02	N	284620	500	140 억	776554	N	N	N	N
22	20241029	121145	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5140	40	2	0.78	595273650	116147	99.98	5200	5230	4960	6630	3570	5100	5125.17	2.76	-24676	5413	5256	4943	4786	4473	5335	4865	141	1530	500	3460	10	1	28180793	1448	-9.41	12.15	12	0.41	-546.00	423.00	7100	20240702	-27.61	2275	20240416	125.93	7100	-27.61	20240702	2275	125.93	20240416	7100	-27.61	20240702	2275	125.93	20240416	0.02	N	284620	500	140 억	776554	N	N	N	N
23	20241029	111206	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5180	80	2	1.57	514801380	100634	86.62	5200	5230	4960	6630	3570	5100	5115.58	2.76	-24426	5413	5256	4943	4786	4473	5335	4865	141	1530	500	3460	10	1	28180793	1460	-9.49	12.25	12	0.36	-546.00	423.00	7100	20240702	-27.04	2275	20240416	127.69	7100	-27.04	20240702	2275	127.69	20240416	7100	-27.04	20240702	2275	127.69	20240416	0.02	N	284620	500	140 억	776554	N	N	N	N
24	20241029	101142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	100	2	1.96	375143250	73444	63.22	5200	5230	4960	6630	3570	5100	5107.88	2.76	-22901	5413	5256	4943	4786	4473	5335	4865	141	1530	500	3460	10	1	28180793	1465	-9.52	12.29	12	0.26	-546.00	423.00	7100	20240702	-26.76	2275	20240416	128.57	7100	-26.76	20240702	2275	128.57	20240416	7100	-26.76	20240702	2275	128.57	20240416	0.02	N	284620	500	140 억	776554	N	N	N	N
25	20241028	161132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5100	385	2	8.17	555345985	113746	101.67	4720	5100	4630	6120	3305	4715	4881.93	2.73	9293	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	10	1	28180793	1437	-9.34	12.06	12	0.40	-546.00	423.00	7100	20240702	-28.17	2275	20240416	124.18	7100	-28.17	20240702	2275	124.18	20240416	7100	-28.17	20240702	2275	124.18	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
26	20241028	151141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	305	2	6.47	437889905	90588	80.97	4720	5080	4630	6120	3305	4715	4833.86	2.73	8782	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	10	1	28180793	1415	-9.19	11.87	12	0.32	-546.00	423.00	7100	20240702	-29.30	2275	20240416	120.66	7100	-29.30	20240702	2275	120.66	20240416	7100	-29.30	20240702	2275	120.66	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
27	20241028	141142	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4630	-85	5	-1.80	196689660	41343	36.95	4720	4885	4630	6120	3305	4715	4757.51	2.73	629	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	5	1	28180793	1305	-8.48	10.95	12	0.15	-546.00	423.00	7100	20240702	-34.79	2275	20240416	103.52	7100	-34.79	20240702	2275	103.52	20240416	7100	-34.79	20240702	2275	103.52	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
28	20241028	131136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4710	-5	5	-0.11	158078675	33085	29.57	4720	4885	4700	6120	3305	4715	4777.96	2.73	748	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	5	1	28180793	1327	-8.63	11.13	12	0.12	-546.00	423.00	7100	20240702	-33.66	2275	20240416	107.03	7100	-33.66	20240702	2275	107.03	20240416	7100	-33.66	20240702	2275	107.03	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
29	20241028	121138	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4735	20	2	0.42	149525285	31279	27.96	4720	4885	4700	6120	3305	4715	4780.37	2.73	898	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	5	1	28180793	1334	-8.67	11.19	12	0.11	-546.00	423.00	7100	20240702	-33.31	2275	20240416	108.13	7100	-33.31	20240702	2275	108.13	20240416	7100	-33.31	20240702	2275	108.13	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
30	20241028	110952	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	5	2	0.11	124402000	25962	23.21	4720	4885	4720	6120	3305	4715	4791.70	2.73	2754	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	5	1	28180793	1330	-8.64	11.16	12	0.09	-546.00	423.00	7100	20240702	-33.52	2275	20240416	107.47	7100	-33.52	20240702	2275	107.47	20240416	7100	-33.52	20240702	2275	107.47	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
31	20241028	101124	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	105	2	2.23	82958680	17238	15.41	4720	4885	4720	6120	3305	4715	4812.55	2.73	3578	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	5	1	28180793	1358	-8.83	11.39	12	0.06	-546.00	423.00	7100	20240702	-32.11	2275	20240416	111.87	7100	-32.11	20240702	2275	111.87	20240416	7100	-32.11	20240702	2275	111.87	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
32	20241028	091133	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	105	2	2.23	28399120	5908	5.28	4720	4885	4720	6120	3305	4715	4806.89	2.73	3336	5188	4951	4763	4526	4338	4857	4432	141	1405	500	3200	5	1	28180793	1358	-8.83	11.39	12	0.02	-546.00	423.00	7100	20240702	-32.11	2275	20240416	111.87	7100	-32.11	20240702	2275	111.87	20240416	7100	-32.11	20240702	2275	111.87	20240416	0.01	N	284620	500	140 억	769917	N	N	N	N
33	20241025	161135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4715	-155	5	-3.18	513858005	109493	171.22	4795	5000	4575	6330	3410	4870	4693.07	2.73	2308	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1329	-8.64	11.15	12	0.39	-546.00	423.00	7100	20240702	-33.59	2275	20240416	107.25	7100	-33.59	20240702	2275	107.25	20240416	7100	-33.59	20240702	2275	107.25	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
34	20241025	151139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4670	-200	5	-4.11	463963490	98903	154.66	4795	5000	4575	6330	3410	4870	4691.10	2.73	2391	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1316	-8.55	11.04	12	0.35	-546.00	423.00	7100	20240702	-34.23	2275	20240416	105.27	7100	-34.23	20240702	2275	105.27	20240416	7100	-34.23	20240702	2275	105.27	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
35	20241025	141136	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-245	5	-5.03	392997560	83540	130.64	4795	5000	4600	6330	3410	4870	4704.30	2.73	1822	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1303	-8.47	10.93	12	0.30	-546.00	423.00	7100	20240702	-34.86	2275	20240416	103.30	7100	-34.86	20240702	2275	103.30	20240416	7100	-34.86	20240702	2275	103.30	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
36	20241025	131137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4625	-245	5	-5.03	330758720	70076	109.58	4795	5000	4610	6330	3410	4870	4720.00	2.73	1308	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1303	-8.47	10.93	12	0.25	-546.00	423.00	7100	20240702	-34.86	2275	20240416	103.30	7100	-34.86	20240702	2275	103.30	20240416	7100	-34.86	20240702	2275	103.30	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
37	20241025	121141	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4690	-180	5	-3.70	292363195	61816	96.66	4795	5000	4610	6330	3410	4870	4729.57	2.73	1227	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1322	-8.59	11.09	12	0.22	-546.00	423.00	7100	20240702	-33.94	2275	20240416	106.15	7100	-33.94	20240702	2275	106.15	20240416	7100	-33.94	20240702	2275	106.15	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
38	20241025	111135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	-190	5	-3.90	277714455	58683	91.77	4795	5000	4610	6330	3410	4870	4732.45	2.73	1121	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1319	-8.57	11.06	12	0.21	-546.00	423.00	7100	20240702	-34.08	2275	20240416	105.71	7100	-34.08	20240702	2275	105.71	20240416	7100	-34.08	20240702	2275	105.71	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
39	20241025	101135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4780	-90	5	-1.85	215267025	45300	70.84	4795	5000	4610	6330	3410	4870	4752.03	2.73	3234	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1347	-8.75	11.30	12	0.16	-546.00	423.00	7100	20240702	-32.68	2275	20240416	110.11	7100	-32.68	20240702	2275	110.11	20240416	7100	-32.68	20240702	2275	110.11	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
40	20241025	091139	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	25	2	0.51	29784440	6138	9.60	4795	5000	4795	6330	3410	4870	4852.47	2.73	2397	5210	5040	4880	4710	4550	4960	4630	141	1460	500	3310	5	1	28180793	1379	-8.97	11.57	12	0.02	-546.00	423.00	7100	20240702	-31.06	2275	20240416	115.16	7100	-31.06	20240702	2275	115.16	20240416	7100	-31.06	20240702	2275	115.16	20240416	0.01	N	284620	500	140 억	770649	N	N	N	N
41	20241024	161114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	0	3	0.00	315104105	63912	94.84	4880	5050	4720	6330	3410	4870	4930.29	2.77	-6615	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1372	-8.92	11.51	12	0.23	-546.00	423.00	7100	20240702	-31.41	2275	20240416	114.07	7100	-31.41	20240702	2275	114.07	20240416	7100	-31.41	20240702	2275	114.07	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
42	20241024	151125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	20	2	0.41	310099125	62885	93.31	4880	5050	4720	6330	3410	4870	4931.21	2.77	-6653	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1378	-8.96	11.56	12	0.22	-546.00	423.00	7100	20240702	-31.13	2275	20240416	114.95	7100	-31.13	20240702	2275	114.95	20240416	7100	-31.13	20240702	2275	114.95	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
43	20241024	141110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4915	45	2	0.92	289653695	58711	87.12	4880	5050	4720	6330	3410	4870	4933.55	2.77	-8203	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1385	-9.00	11.62	12	0.21	-546.00	423.00	7100	20240702	-30.77	2275	20240416	116.04	7100	-30.77	20240702	2275	116.04	20240416	7100	-30.77	20240702	2275	116.04	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
44	20241024	131123	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	80	2	1.64	255360490	51734	76.77	4880	5050	4720	6330	3410	4870	4936.03	2.77	-6086	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1395	-9.07	11.70	12	0.18	-546.00	423.00	7100	20240702	-30.28	2275	20240416	117.58	7100	-30.28	20240702	2275	117.58	20240416	7100	-30.28	20240702	2275	117.58	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
45	20241024	121119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4965	95	2	1.95	232488045	47106	69.90	4880	5050	4720	6330	3410	4870	4935.42	2.77	-3415	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1399	-9.09	11.74	12	0.17	-546.00	423.00	7100	20240702	-30.07	2275	20240416	118.24	7100	-30.07	20240702	2275	118.24	20240416	7100	-30.07	20240702	2275	118.24	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
46	20241024	111116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4945	75	2	1.54	151943640	30985	45.98	4880	5030	4720	6330	3410	4870	4903.78	2.77	-5819	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1394	-9.06	11.69	12	0.11	-546.00	423.00	7100	20240702	-30.35	2275	20240416	117.36	7100	-30.35	20240702	2275	117.36	20240416	7100	-30.35	20240702	2275	117.36	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
47	20241024	101019	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4890	20	2	0.41	62457790	12986	19.27	4880	4905	4720	6330	3410	4870	4809.62	2.77	-1572	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1378	-8.96	11.56	12	0.05	-546.00	423.00	7100	20240702	-31.13	2275	20240416	114.95	7100	-31.13	20240702	2275	114.95	20240416	7100	-31.13	20240702	2275	114.95	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
48	20241024	091149	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4760	-110	5	-2.26	27200920	5694	8.45	4880	4880	4720	6330	3410	4870	4777.12	2.77	-1009	5050	4960	4845	4755	4640	4902	4697	141	1460	500	3310	5	1	28180793	1341	-8.72	11.25	12	0.02	-546.00	423.00	7100	20240702	-32.96	2275	20240416	109.23	7100	-32.96	20240702	2275	109.23	20240416	7100	-32.96	20240702	2275	109.23	20240416	0.00	N	284620	500	140 억	780068	N	N	N	N
49	20241023	161121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4870	30	2	0.62	324537780	67186	27.65	4900	4935	4730	6290	3390	4840	4830.38	2.78	-3106	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1372	-8.92	11.51	12	0.24	-546.00	423.00	7100	20240702	-31.41	2275	20240416	114.07	7100	-31.41	20240702	2275	114.07	20240416	7100	-31.41	20240702	2275	114.07	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
50	20241023	151144	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	5	2	0.10	320039625	66262	27.27	4900	4935	4730	6290	3390	4840	4829.91	2.78	-3099	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1365	-8.87	11.45	12	0.24	-546.00	423.00	7100	20240702	-31.76	2275	20240416	112.97	7100	-31.76	20240702	2275	112.97	20240416	7100	-31.76	20240702	2275	112.97	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
51	20241023	141151	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4895	55	2	1.14	282606500	58603	24.12	4900	4935	4730	6290	3390	4840	4822.38	2.78	-6049	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1379	-8.97	11.57	12	0.21	-546.00	423.00	7100	20240702	-31.06	2275	20240416	115.16	7100	-31.06	20240702	2275	115.16	20240416	7100	-31.06	20240702	2275	115.16	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
52	20241023	131132	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4820	-20	5	-0.41	236441680	49129	20.22	4900	4935	4730	6290	3390	4840	4812.66	2.78	-2862	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1358	-8.83	11.39	12	0.17	-546.00	423.00	7100	20240702	-32.11	2275	20240416	111.87	7100	-32.11	20240702	2275	111.87	20240416	7100	-32.11	20240702	2275	111.87	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
53	20241023	121127	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-30	5	-0.62	221737785	46077	18.96	4900	4935	4730	6290	3390	4840	4812.32	2.78	-2513	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1355	-8.81	11.37	12	0.16	-546.00	423.00	7100	20240702	-32.25	2275	20240416	111.43	7100	-32.25	20240702	2275	111.43	20240416	7100	-32.25	20240702	2275	111.43	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
54	20241023	111121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4810	-30	5	-0.62	165641285	34392	14.15	4900	4935	4730	6290	3390	4840	4816.26	2.78	-5037	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1355	-8.81	11.37	12	0.12	-546.00	423.00	7100	20240702	-32.25	2275	20240416	111.43	7100	-32.25	20240702	2275	111.43	20240416	7100	-32.25	20240702	2275	111.43	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
55	20241023	101125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4830	-10	5	-0.21	94654495	19572	8.05	4900	4935	4750	6290	3390	4840	4836.22	2.78	-1919	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1361	-8.85	11.42	12	0.07	-546.00	423.00	7100	20240702	-31.97	2275	20240416	112.31	7100	-31.97	20240702	2275	112.31	20240416	7100	-31.97	20240702	2275	112.31	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
56	20241023	091125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4865	25	2	0.52	24287160	4964	2.04	4900	4935	4840	6290	3390	4840	4892.89	2.78	-1861	5316	5077	4931	4692	4546	5005	4620	141	1450	500	3290	5	1	28180793	1371	-8.91	11.50	12	0.02	-546.00	423.00	7100	20240702	-31.48	2275	20240416	113.85	7100	-31.48	20240702	2275	113.85	20240416	7100	-31.48	20240702	2275	113.85	20240416	0.00	N	284620	500	140 억	783098	N	N	N	N
57	20241022	161112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4840	-360	5	-6.92	1206919325	242457	66.49	5130	5170	4785	6760	3640	5200	4977.98	2.81	-10558	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	5	1	28180793	1364	-8.86	11.44	12	0.86	-546.00	423.00	7100	20240702	-31.83	2275	20240416	112.75	7100	-31.83	20240702	2275	112.75	20240416	7100	-31.83	20240702	2275	112.75	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
58	20241022	151126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4880	-320	5	-6.15	1162815265	233333	63.99	5130	5170	4790	6760	3640	5200	4983.50	2.81	-5833	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	5	1	28180793	1375	-8.94	11.54	12	0.83	-546.00	423.00	7100	20240702	-31.27	2275	20240416	114.51	7100	-31.27	20240702	2275	114.51	20240416	7100	-31.27	20240702	2275	114.51	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
59	20241022	141125	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4950	-250	5	-4.81	921883535	183574	50.34	5130	5170	4910	6760	3640	5200	5021.86	2.81	-8798	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	5	1	28180793	1395	-9.07	11.70	12	0.65	-546.00	423.00	7100	20240702	-30.28	2275	20240416	117.58	7100	-30.28	20240702	2275	117.58	20240416	7100	-30.28	20240702	2275	117.58	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
60	20241022	131126	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4930	-270	5	-5.19	857548650	170527	46.77	5130	5170	4910	6760	3640	5200	5028.81	2.81	-1590	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	5	1	28180793	1389	-9.03	11.65	12	0.61	-546.00	423.00	7100	20240702	-30.56	2275	20240416	116.70	7100	-30.56	20240702	2275	116.70	20240416	7100	-30.56	20240702	2275	116.70	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
61	20241022	121122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5040	-160	5	-3.08	657416250	130278	35.73	5130	5170	4975	6760	3640	5200	5046.26	2.81	6137	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	10	1	28180793	1420	-9.23	11.91	12	0.46	-546.00	423.00	7100	20240702	-29.01	2275	20240416	121.54	7100	-29.01	20240702	2275	121.54	20240416	7100	-29.01	20240702	2275	121.54	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
62	20241022	111118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5080	-120	5	-2.31	612726660	121432	33.30	5130	5170	4975	6760	3640	5200	5045.84	2.81	4953	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	10	1	28180793	1432	-9.30	12.01	12	0.43	-546.00	423.00	7100	20240702	-28.45	2275	20240416	123.30	7100	-28.45	20240702	2275	123.30	20240416	7100	-28.45	20240702	2275	123.30	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
63	20241022	101120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5020	-180	5	-3.46	535446700	105975	29.06	5130	5170	4975	6760	3640	5200	5052.57	2.81	1919	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	10	1	28180793	1415	-9.19	11.87	12	0.38	-546.00	423.00	7100	20240702	-29.30	2275	20240416	120.66	7100	-29.30	20240702	2275	120.66	20240416	7100	-29.30	20240702	2275	120.66	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
64	20241022	091119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5010	-190	5	-3.65	235267770	46239	12.68	5130	5140	5000	6760	3640	5200	5088.08	2.81	5350	5630	5415	4985	4770	4340	5522	4877	141	1560	500	3530	10	1	28180793	1412	-9.18	11.84	12	0.16	-546.00	423.00	7100	20240702	-29.44	2275	20240416	120.22	7100	-29.44	20240702	2275	120.22	20240416	7100	-29.44	20240702	2275	120.22	20240416	0.00	N	284620	500	140 억	791622	N	N	N	N
65	20241021	161107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5200	480	2	10.17	1780359555	360950	104.20	4720	5200	4555	6130	3305	4720	4931.47	2.67	37663	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	10	1	28180793	1465	-9.52	12.29	12	1.28	-546.00	423.00	7100	20240702	-26.76	2275	20240416	128.57	7100	-26.76	20240702	2275	128.57	20240416	7100	-26.76	20240702	2275	128.57	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
66	20241021	151115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	5170	450	2	9.53	1585744785	323389	93.36	4720	5180	4555	6130	3305	4720	4903.52	2.67	34903	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	10	1	28180793	1457	-9.47	12.22	12	1.15	-546.00	423.00	7100	20240702	-27.18	2275	20240416	127.25	7100	-27.18	20240702	2275	127.25	20240416	7100	-27.18	20240702	2275	127.25	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
67	20241021	141118	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	165	2	3.50	786293025	165324	47.73	4720	4935	4555	6130	3305	4720	4756.07	2.67	9088	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	5	1	28180793	1377	-8.95	11.55	12	0.59	-546.00	423.00	7100	20240702	-31.20	2275	20240416	114.73	7100	-31.20	20240702	2275	114.73	20240416	7100	-31.20	20240702	2275	114.73	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
68	20241021	131115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4885	165	2	3.50	665808035	140758	40.64	4720	4915	4555	6130	3305	4720	4730.16	2.67	9300	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	5	1	28180793	1377	-8.95	11.55	12	0.50	-546.00	423.00	7100	20240702	-31.20	2275	20240416	114.73	7100	-31.20	20240702	2275	114.73	20240416	7100	-31.20	20240702	2275	114.73	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
69	20241021	121114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4845	125	2	2.65	560967390	119247	34.43	4720	4880	4555	6130	3305	4720	4704.25	2.67	2120	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	5	1	28180793	1365	-8.87	11.45	12	0.42	-546.00	423.00	7100	20240702	-31.76	2275	20240416	112.97	7100	-31.76	20240702	2275	112.97	20240416	7100	-31.76	20240702	2275	112.97	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
70	20241021	111108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4795	75	2	1.59	407907730	87527	25.27	4720	4800	4555	6130	3305	4720	4660.36	2.67	2274	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	5	1	28180793	1351	-8.78	11.34	12	0.31	-546.00	423.00	7100	20240702	-32.46	2275	20240416	110.77	7100	-32.46	20240702	2275	110.77	20240416	7100	-32.46	20240702	2275	110.77	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
71	20241021	101113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4635	-85	5	-1.80	264881005	56921	16.43	4720	4740	4555	6130	3305	4720	4653.48	2.67	1664	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	5	1	28180793	1306	-8.49	10.96	12	0.20	-546.00	423.00	7100	20240702	-34.72	2275	20240416	103.74	7100	-34.72	20240702	2275	103.74	20240416	7100	-34.72	20240702	2275	103.74	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
72	20241021	091110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4685	-35	5	-0.74	79376205	17027	4.92	4720	4740	4555	6130	3305	4720	4661.78	2.67	-2658	5216	4967	4651	4402	4086	5092	4527	141	1410	500	3200	5	1	28180793	1320	-8.58	11.08	12	0.06	-546.00	423.00	7100	20240702	-34.01	2275	20240416	105.93	7100	-34.01	20240702	2275	105.93	20240416	7100	-34.01	20240702	2275	105.93	20240416	0.00	N	284620	500	140 억	752036	N	N	N	N
73	20241018	161109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4720	350	2	8.01	1613217950	345715	278.89	4370	4900	4335	5680	3060	4370	4666.32	2.59	27413	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1330	-8.64	11.16	12	1.23	-546.00	423.00	7100	20240702	-33.52	2275	20240416	107.47	7100	-33.52	20240702	2275	107.47	20240416	7100	-33.52	20240702	2275	107.47	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
74	20241018	151137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4700	330	2	7.55	1556076080	333559	269.08	4370	4900	4335	5680	3060	4370	4665.07	2.59	26176	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1324	-8.61	11.11	12	1.18	-546.00	423.00	7100	20240702	-33.80	2275	20240416	106.59	7100	-33.80	20240702	2275	106.59	20240416	7100	-33.80	20240702	2275	106.59	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
75	20241018	141137	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4745	375	2	8.58	887217080	193361	155.99	4370	4770	4335	5680	3060	4370	4588.40	2.59	20633	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1337	-8.69	11.22	12	0.69	-546.00	423.00	7100	20240702	-33.17	2275	20240416	108.57	7100	-33.17	20240702	2275	108.57	20240416	7100	-33.17	20240702	2275	108.57	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
76	20241018	131122	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	225	2	5.15	762763685	166705	134.48	4370	4770	4335	5680	3060	4370	4575.53	2.59	14905	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1295	-8.42	10.86	12	0.59	-546.00	423.00	7100	20240702	-35.28	2275	20240416	101.98	7100	-35.28	20240702	2275	101.98	20240416	7100	-35.28	20240702	2275	101.98	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
77	20241018	121135	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4680	310	2	7.09	549516295	121316	97.87	4370	4700	4335	5680	3060	4370	4529.63	2.59	11929	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1319	-8.57	11.06	12	0.43	-546.00	423.00	7100	20240702	-34.08	2275	20240416	105.71	7100	-34.08	20240702	2275	105.71	20240416	7100	-34.08	20240702	2275	105.71	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
78	20241018	111130	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4595	225	2	5.15	348317810	77853	62.80	4370	4605	4335	5680	3060	4370	4474.04	2.59	5438	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1295	-8.42	10.86	12	0.28	-546.00	423.00	7100	20240702	-35.28	2275	20240416	101.98	7100	-35.28	20240702	2275	101.98	20240416	7100	-35.28	20240702	2275	101.98	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
79	20241018	101117	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	80	2	1.83	129869570	29509	23.81	4370	4455	4335	5680	3060	4370	4401.02	2.59	-3870	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1254	-8.15	10.52	12	0.10	-546.00	423.00	7100	20240702	-37.32	2275	20240416	95.60	7100	-37.32	20240702	2275	95.60	20240416	7100	-37.32	20240702	2275	95.60	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
80	20241018	091115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4380	10	2	0.23	41886035	9576	7.73	4370	4455	4350	5680	3060	4370	4374.06	2.59	-5505	4603	4486	4253	4136	3903	4545	4195	141	1310	500	2970	5	1	28180793	1234	-8.02	10.35	12	0.03	-546.00	423.00	7100	20240702	-38.31	2275	20240416	92.53	7100	-38.31	20240702	2275	92.53	20240416	7100	-38.31	20240702	2275	92.53	20240416	0.00	N	284620	500	140 억	729154	N	N	N	N
81	20241017	161113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4370	380	2	9.52	519752105	123284	212.61	4060	4370	4020	5180	2795	3990	4214.63	2.48	31105	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1232	-8.00	10.33	12	0.44	-546.00	423.00	7100	20240702	-38.45	2275	20240416	92.09	7100	-38.45	20240702	2275	92.09	20240416	7100	-38.45	20240702	2275	92.09	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
82	20241017	151116	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4340	350	2	8.77	464384715	110582	190.71	4060	4355	4020	5180	2795	3990	4199.46	2.48	30910	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1223	-7.95	10.26	12	0.39	-546.00	423.00	7100	20240702	-38.87	2275	20240416	90.77	7100	-38.87	20240702	2275	90.77	20240416	7100	-38.87	20240702	2275	90.77	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
83	20241017	141120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4220	230	2	5.76	361839045	86665	149.46	4060	4340	4020	5180	2795	3990	4175.15	2.48	22145	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1189	-7.73	9.98	12	0.31	-546.00	423.00	7100	20240702	-40.56	2275	20240416	85.49	7100	-40.56	20240702	2275	85.49	20240416	7100	-40.56	20240702	2275	85.49	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
84	20241017	131114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4230	240	2	6.02	346910510	83124	143.35	4060	4340	4020	5180	2795	3990	4173.41	2.48	21695	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1192	-7.75	10.00	12	0.29	-546.00	423.00	7100	20240702	-40.42	2275	20240416	85.93	7100	-40.42	20240702	2275	85.93	20240416	7100	-40.42	20240702	2275	85.93	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
85	20241017	121121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4295	305	2	7.64	293313005	70462	121.52	4060	4340	4020	5180	2795	3990	4162.71	2.48	21610	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1210	-7.87	10.15	12	0.25	-546.00	423.00	7100	20240702	-39.51	2275	20240416	88.79	7100	-39.51	20240702	2275	88.79	20240416	7100	-39.51	20240702	2275	88.79	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
86	20241017	111119	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4175	185	2	4.64	117067970	28673	49.45	4060	4190	4020	5180	2795	3990	4082.86	2.48	8476	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1177	-7.65	9.87	12	0.10	-546.00	423.00	7100	20240702	-41.20	2275	20240416	83.52	7100	-41.20	20240702	2275	83.52	20240416	7100	-41.20	20240702	2275	83.52	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
87	20241017	101115	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	55	2	1.38	52198335	12890	22.23	4060	4070	4020	5180	2795	3990	4049.52	2.48	371	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1140	-7.41	9.56	12	0.05	-546.00	423.00	7100	20240702	-43.03	2275	20240416	77.80	7100	-43.03	20240702	2275	77.80	20240416	7100	-43.03	20240702	2275	77.80	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
88	20241017	091108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	60	2	1.50	14762770	3644	6.28	4060	4070	4020	5180	2795	3990	4051.25	2.48	457	4153	4071	3973	3891	3793	4022	3842	141	1190	500	2710	5	1	28180793	1141	-7.42	9.57	12	0.01	-546.00	423.00	7100	20240702	-42.96	2275	20240416	78.02	7100	-42.96	20240702	2275	78.02	20240416	7100	-42.96	20240702	2275	78.02	20240416	0.00	N	284620	500	140 억	698615	N	N	N	N
89	20241016	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-35	5	-0.87	227712420	57985	222.45	4055	4055	3875	5230	2820	4025	3927.09	2.48	1355	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1124	-7.31	9.43	12	0.21	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
90	20241016	151110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	0	3	0.00	218681910	55719	213.75	4055	4055	3875	5230	2820	4025	3924.73	2.48	1095	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1134	-7.37	9.52	12	0.20	-546.00	423.00	7100	20240702	-43.31	2275	20240416	76.92	7100	-43.31	20240702	2275	76.92	20240416	7100	-43.31	20240702	2275	76.92	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
91	20241016	141111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	-10	5	-0.25	199329175	50898	195.26	4055	4055	3875	5230	2820	4025	3916.25	2.48	137	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1131	-7.35	9.49	12	0.18	-546.00	423.00	7100	20240702	-43.45	2275	20240416	76.48	7100	-43.45	20240702	2275	76.48	20240416	7100	-43.45	20240702	2275	76.48	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
92	20241016	131106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-25	5	-0.62	190140740	48603	186.45	4055	4055	3875	5230	2820	4025	3912.12	2.48	812	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1127	-7.33	9.46	12	0.17	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
93	20241016	121106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3920	-105	5	-2.61	168475160	43122	165.43	4055	4055	3875	5230	2820	4025	3906.94	2.48	768	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1105	-7.18	9.27	12	0.15	-546.00	423.00	7100	20240702	-44.79	2275	20240416	72.31	7100	-44.79	20240702	2275	72.31	20240416	7100	-44.79	20240702	2275	72.31	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
94	20241016	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-115	5	-2.86	148592650	38054	145.99	4055	4055	3875	5230	2820	4025	3904.78	2.48	653	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1102	-7.16	9.24	12	0.14	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
95	20241016	101104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3900	-125	5	-3.11	96727095	24702	94.76	4055	4055	3885	5230	2820	4025	3915.76	2.48	-334	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1099	-7.14	9.22	12	0.09	-546.00	423.00	7100	20240702	-45.07	2275	20240416	71.43	7100	-45.07	20240702	2275	71.43	20240416	7100	-45.07	20240702	2275	71.43	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
96	20241016	091107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-60	5	-1.49	6588915	1649	6.33	4055	4055	3965	5230	2820	4025	3995.70	2.48	276	4151	4087	4006	3942	3861	4120	3975	141	1205	500	2730	5	1	28180793	1117	-7.26	9.37	12	0.01	-546.00	423.00	7100	20240702	-44.15	2275	20240416	74.29	7100	-44.15	20240702	2275	74.29	20240416	7100	-44.15	20240702	2275	74.29	20240416	0.00	N	284620	500	140 억	700215	N	N	N	N
97	20241015	161059	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	30	2	0.75	103600390	26067	48.95	3995	4070	3925	5190	2800	3995	3974.39	2.47	4987	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1134	-7.37	9.52	12	0.09	-546.00	423.00	7100	20240702	-43.31	2275	20240416	76.92	7100	-43.31	20240702	2275	76.92	20240416	7100	-43.31	20240702	2275	76.92	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
98	20241015	151108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	40	2	1.00	102173640	25713	48.28	3995	4070	3925	5190	2800	3995	3973.62	2.47	5006	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1137	-7.39	9.54	12	0.09	-546.00	423.00	7100	20240702	-43.17	2275	20240416	77.36	7100	-43.17	20240702	2275	77.36	20240416	7100	-43.17	20240702	2275	77.36	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
99	20241015	141108	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	40	2	1.00	86649965	21850	41.03	3995	4070	3925	5190	2800	3995	3965.67	2.47	4660	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1137	-7.39	9.54	12	0.08	-546.00	423.00	7100	20240702	-43.17	2275	20240416	77.36	7100	-43.17	20240702	2275	77.36	20240416	7100	-43.17	20240702	2275	77.36	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
100	20241015	131105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-15	5	-0.38	55885135	14166	26.60	3995	4000	3925	5190	2800	3995	3945.02	2.47	2711	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1122	-7.29	9.41	12	0.05	-546.00	423.00	7100	20240702	-43.94	2275	20240416	74.95	7100	-43.94	20240702	2275	74.95	20240416	7100	-43.94	20240702	2275	74.95	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
101	20241015	121107	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-45	5	-1.13	50558220	12825	24.08	3995	4000	3925	5190	2800	3995	3942.16	2.47	3206	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1113	-7.23	9.34	12	0.05	-546.00	423.00	7100	20240702	-44.37	2275	20240416	73.63	7100	-44.37	20240702	2275	73.63	20240416	7100	-44.37	20240702	2275	73.63	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
102	20241015	111112	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3935	-60	5	-1.50	41449360	10512	19.74	3995	4000	3925	5190	2800	3995	3943.05	2.47	2633	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1109	-7.21	9.30	12	0.04	-546.00	423.00	7100	20240702	-44.58	2275	20240416	72.97	7100	-44.58	20240702	2275	72.97	20240416	7100	-44.58	20240702	2275	72.97	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
103	20241015	101110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-50	5	-1.25	22920835	5800	10.89	3995	4000	3935	5190	2800	3995	3951.87	2.47	1084	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1112	-7.23	9.33	12	0.02	-546.00	423.00	7100	20240702	-44.44	2275	20240416	73.41	7100	-44.44	20240702	2275	73.41	20240416	7100	-44.44	20240702	2275	73.41	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
104	20241015	091104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-10	5	-0.25	1149060	288	0.54	3995	4000	3985	5190	2800	3995	3989.79	2.47	-107	4141	4067	3986	3912	3831	4027	3872	141	1195	500	2710	5	1	28180793	1123	-7.30	9.42	12	0.00	-546.00	423.00	7100	20240702	-43.87	2275	20240416	75.16	7100	-43.87	20240702	2275	75.16	20240416	7100	-43.87	20240702	2275	75.16	20240416	0.00	N	284620	500	140 억	695209	N	N	N	N
105	20241014	161037	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-55	5	-1.36	209747120	53253	86.12	4050	4060	3905	5260	2835	4050	3938.69	2.49	-4666	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1126	-7.32	9.44	12	0.19	-546.00	423.00	7100	20240702	-43.73	2275	20240416	75.60	7100	-43.73	20240702	2275	75.60	20240416	7100	-43.73	20240702	2275	75.60	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
106	20241014	151052	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-25	5	-0.62	200007990	50817	82.18	4050	4060	3905	5260	2835	4050	3935.85	2.49	-2670	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1134	-7.37	9.52	12	0.18	-546.00	423.00	7100	20240702	-43.31	2275	20240416	76.92	7100	-43.31	20240702	2275	76.92	20240416	7100	-43.31	20240702	2275	76.92	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
107	20241014	141051	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3930	-120	5	-2.96	171096700	43537	70.41	4050	4060	3905	5260	2835	4050	3929.91	2.49	540	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1108	-7.20	9.29	12	0.15	-546.00	423.00	7100	20240702	-44.65	2275	20240416	72.75	7100	-44.65	20240702	2275	72.75	20240416	7100	-44.65	20240702	2275	72.75	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
108	20241014	131049	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3910	-140	5	-3.46	157975350	40188	64.99	4050	4060	3905	5260	2835	4050	3930.91	2.49	662	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1102	-7.16	9.24	12	0.14	-546.00	423.00	7100	20240702	-44.93	2275	20240416	71.87	7100	-44.93	20240702	2275	71.87	20240416	7100	-44.93	20240702	2275	71.87	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
109	20241014	121041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-135	5	-3.33	136576770	34718	56.15	4050	4060	3910	5260	2835	4050	3933.89	2.49	622	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1103	-7.17	9.26	12	0.12	-546.00	423.00	7100	20240702	-44.86	2275	20240416	72.09	7100	-44.86	20240702	2275	72.09	20240416	7100	-44.86	20240702	2275	72.09	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
110	20241014	111039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-135	5	-3.33	128628505	32690	52.87	4050	4060	3910	5260	2835	4050	3934.80	2.49	673	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1103	-7.17	9.26	12	0.12	-546.00	423.00	7100	20240702	-44.86	2275	20240416	72.09	7100	-44.86	20240702	2275	72.09	20240416	7100	-44.86	20240702	2275	72.09	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
111	20241014	101042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-40	5	-0.99	78975870	20027	32.39	4050	4060	3910	5260	2835	4050	3943.47	2.49	449	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1130	-7.34	9.48	12	0.07	-546.00	423.00	7100	20240702	-43.52	2275	20240416	76.26	7100	-43.52	20240702	2275	76.26	20240416	7100	-43.52	20240702	2275	76.26	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
112	20241014	091045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4010	-40	5	-0.99	16402850	4148	6.71	4050	4060	3915	5260	2835	4050	3954.40	2.49	13	4150	4100	4000	3950	3850	4125	3975	141	1210	500	2750	5	1	28180793	1130	-7.34	9.48	12	0.01	-546.00	423.00	7100	20240702	-43.52	2275	20240416	76.26	7100	-43.52	20240702	2275	76.26	20240416	7100	-43.52	20240702	2275	76.26	20240416	0.00	N	284620	500	140 억	702856	N	N	N	N
113	20241011	161025	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4050	50	2	1.25	244863665	61834	138.15	3955	4050	3900	5200	2800	4000	3960.02	2.50	1788	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1141	-7.42	9.57	12	0.22	-546.00	423.00	7100	20240702	-42.96	2275	20240416	78.02	7100	-42.96	20240702	2275	78.02	20240416	7100	-42.96	20240702	2275	78.02	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
114	20241011	151039	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4015	15	2	0.38	232017525	58645	131.02	3955	4050	3900	5200	2800	4000	3956.31	2.50	1440	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1131	-7.35	9.49	12	0.21	-546.00	423.00	7100	20240702	-43.45	2275	20240416	76.48	7100	-43.45	20240702	2275	76.48	20240416	7100	-43.45	20240702	2275	76.48	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
115	20241011	141042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	0	3	0.00	203553075	51536	115.14	3955	4050	3900	5200	2800	4000	3949.73	2.50	2107	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1127	-7.33	9.46	12	0.18	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
116	20241011	131042	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-55	5	-1.38	161346305	40933	91.45	3955	4030	3900	5200	2800	4000	3941.72	2.50	3744	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1112	-7.23	9.33	12	0.15	-546.00	423.00	7100	20240702	-44.44	2275	20240416	73.41	7100	-44.44	20240702	2275	73.41	20240416	7100	-44.44	20240702	2275	73.41	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
117	20241011	121035	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3965	-35	5	-0.88	150367090	38143	85.22	3955	4030	3900	5200	2800	4000	3942.19	2.50	2933	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1117	-7.26	9.37	12	0.14	-546.00	423.00	7100	20240702	-44.15	2275	20240416	74.29	7100	-44.15	20240702	2275	74.29	20240416	7100	-44.15	20240702	2275	74.29	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
118	20241011	111036	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3970	-30	5	-0.75	140287945	35600	79.54	3955	4030	3900	5200	2800	4000	3940.67	2.50	3216	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1119	-7.27	9.39	12	0.13	-546.00	423.00	7100	20240702	-44.08	2275	20240416	74.51	7100	-44.08	20240702	2275	74.51	20240416	7100	-44.08	20240702	2275	74.51	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
119	20241011	101045	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3915	-85	5	-2.12	108160295	27464	61.36	3955	4030	3900	5200	2800	4000	3938.26	2.50	2513	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1103	-7.17	9.26	12	0.10	-546.00	423.00	7100	20240702	-44.86	2275	20240416	72.09	7100	-44.86	20240702	2275	72.09	20240416	7100	-44.86	20240702	2275	72.09	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
120	20241011	091041	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-5	5	-0.12	4921415	1237	2.76	3955	4030	3940	5200	2800	4000	3978.51	2.50	672	4216	4107	4031	3922	3846	4070	3885	141	1200	500	2720	5	1	28180793	1126	-7.32	9.44	12	0.00	-546.00	423.00	7100	20240702	-43.73	2275	20240416	75.60	7100	-43.73	20240702	2275	75.60	20240416	7100	-43.73	20240702	2275	75.60	20240416	0.00	N	284620	500	140 억	704822	N	N	N	N
121	20241010	161103	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-95	5	-2.32	172957065	43129	111.53	4120	4140	3955	5320	2870	4095	4010.23	2.52	-3028	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1127	-7.33	9.46	12	0.15	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
122	20241010	151121	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-65	5	-1.59	167981425	41891	108.33	4120	4140	3955	5320	2870	4095	4009.96	2.52	-2779	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1136	-7.38	9.53	12	0.15	-546.00	423.00	7100	20240702	-43.24	2275	20240416	77.14	7100	-43.24	20240702	2275	77.14	20240416	7100	-43.24	20240702	2275	77.14	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
123	20241010	141114	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-105	5	-2.56	131692770	32825	84.88	4120	4140	3955	5320	2870	4095	4011.97	2.52	-2223	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1124	-7.31	9.43	12	0.12	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
124	20241010	131111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4030	-65	5	-1.59	73653275	18261	47.22	4120	4140	3955	5320	2870	4095	4033.36	2.52	-1817	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1136	-7.38	9.53	12	0.06	-546.00	423.00	7100	20240702	-43.24	2275	20240416	77.14	7100	-43.24	20240702	2275	77.14	20240416	7100	-43.24	20240702	2275	77.14	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
125	20241010	121111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	-70	5	-1.71	68210085	16907	43.72	4120	4140	3955	5320	2870	4095	4034.43	2.52	-2242	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1134	-7.37	9.52	12	0.06	-546.00	423.00	7100	20240702	-43.31	2275	20240416	76.92	7100	-43.31	20240702	2275	76.92	20240416	7100	-43.31	20240702	2275	76.92	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
126	20241010	111110	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4065	-30	5	-0.73	60703035	15058	38.94	4120	4140	3955	5320	2870	4095	4031.28	2.52	-1375	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1146	-7.45	9.61	12	0.05	-546.00	423.00	7100	20240702	-42.75	2275	20240416	78.68	7100	-42.75	20240702	2275	78.68	20240416	7100	-42.75	20240702	2275	78.68	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
127	20241010	101109	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4035	-60	5	-1.47	54155445	13443	34.76	4120	4140	3955	5320	2870	4095	4028.52	2.52	-891	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1137	-7.39	9.54	12	0.05	-546.00	423.00	7100	20240702	-43.17	2275	20240416	77.36	7100	-43.17	20240702	2275	77.36	20240416	7100	-43.17	20240702	2275	77.36	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
128	20241010	091113	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4075	-20	5	-0.49	14703325	3592	9.29	4120	4140	4075	5320	2870	4095	4093.35	2.52	-837	4398	4246	4108	3956	3818	4322	4032	141	1225	500	2780	5	1	28180793	1148	-7.46	9.63	12	0.01	-546.00	423.00	7100	20240702	-42.61	2275	20240416	79.12	7100	-42.61	20240702	2275	79.12	20240416	7100	-42.61	20240702	2275	79.12	20240416	0.00	N	284620	500	140 억	710850	N	N	N	N
129	20241008	161101	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	95	2	2.38	157201875	38497	45.72	3975	4260	3970	5200	2800	4000	4083.48	2.53	-824	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1154	-7.50	9.68	12	0.14	-546.00	423.00	7100	20240702	-42.32	2275	20240416	80.00	7100	-42.32	20240702	2275	80.00	20240416	7100	-42.32	20240702	2275	80.00	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
130	20241008	151111	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	100	2	2.50	155210830	38010	45.14	3975	4260	3970	5200	2800	4000	4083.42	2.53	-551	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1155	-7.51	9.69	12	0.13	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
131	20241008	141105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4110	110	2	2.75	145033940	35517	42.18	3975	4260	3970	5200	2800	4000	4083.51	2.53	-1032	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1158	-7.53	9.72	12	0.13	-546.00	423.00	7100	20240702	-42.11	2275	20240416	80.66	7100	-42.11	20240702	2275	80.66	20240416	7100	-42.11	20240702	2275	80.66	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
132	20241008	131104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4045	45	2	1.12	57526695	14360	17.05	3975	4045	3970	5200	2800	4000	4006.04	2.53	-721	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1140	-7.41	9.56	12	0.05	-546.00	423.00	7100	20240702	-43.03	2275	20240416	77.80	7100	-43.03	20240702	2275	77.80	20240416	7100	-43.03	20240702	2275	77.80	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
133	20241008	121105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4025	25	2	0.62	48282405	12067	14.33	3975	4045	3970	5200	2800	4000	4001.19	2.53	-1633	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1134	-7.37	9.52	12	0.04	-546.00	423.00	7100	20240702	-43.31	2275	20240416	76.92	7100	-43.31	20240702	2275	76.92	20240416	7100	-43.31	20240702	2275	76.92	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
134	20241008	111104	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3985	-15	5	-0.38	45235215	11307	13.43	3975	4045	3970	5200	2800	4000	4000.64	2.53	-2120	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1123	-7.30	9.42	12	0.04	-546.00	423.00	7100	20240702	-43.87	2275	20240416	75.16	7100	-43.87	20240702	2275	75.16	20240416	7100	-43.87	20240702	2275	75.16	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
135	20241008	101105	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	0	3	0.00	35322030	8823	10.48	3975	4045	3970	5200	2800	4000	4003.40	2.53	-2677	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1127	-7.33	9.46	12	0.03	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
136	20241008	091106	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3990	-10	5	-0.25	5691290	1429	1.70	3975	4000	3970	5200	2800	4000	3982.71	2.53	-173	4226	4112	4021	3907	3816	4067	3862	141	1200	500	2720	5	1	28180793	1124	-7.31	9.43	12	0.01	-546.00	423.00	7100	20240702	-43.80	2275	20240416	75.38	7100	-43.80	20240702	2275	75.38	20240416	7100	-43.80	20240702	2275	75.38	20240416	0.00	N	284620	500	140 억	711813	N	N	N	N
137	20241007	161120	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-135	5	-3.26	334509760	84132	54.44	4135	4135	3930	5370	2895	4135	3976.01	2.52	4828	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1127	-7.33	9.46	12	0.30	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
138	20241007	151033	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3975	-160	5	-3.87	319668815	80410	52.03	4135	4135	3930	5370	2895	4135	3975.49	2.52	5903	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1120	-7.28	9.40	12	0.29	-546.00	423.00	7100	20240702	-44.01	2275	20240416	74.73	7100	-44.01	20240702	2275	74.73	20240416	7100	-44.01	20240702	2275	74.73	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
139	20241007	141055	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3950	-185	5	-4.47	299974865	75454	48.82	4135	4135	3930	5370	2895	4135	3975.60	2.52	5246	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1113	-7.23	9.34	12	0.27	-546.00	423.00	7100	20240702	-44.37	2275	20240416	73.63	7100	-44.37	20240702	2275	73.63	20240416	7100	-44.37	20240702	2275	73.63	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
140	20241007	131028	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3945	-190	5	-4.59	231967430	58186	37.65	4135	4135	3940	5370	2895	4135	3986.65	2.52	4681	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1112	-7.23	9.33	12	0.21	-546.00	423.00	7100	20240702	-44.44	2275	20240416	73.41	7100	-44.44	20240702	2275	73.41	20240416	7100	-44.44	20240702	2275	73.41	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
141	20241007	121056	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3995	-140	5	-3.39	186082920	46595	30.15	4135	4135	3960	5370	2895	4135	3993.62	2.52	4420	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1126	-7.32	9.44	12	0.17	-546.00	423.00	7100	20240702	-43.73	2275	20240416	75.60	7100	-43.73	20240702	2275	75.60	20240416	7100	-43.73	20240702	2275	75.60	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
142	20241007	111014	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4000	-135	5	-3.26	160734585	40218	26.02	4135	4135	3960	5370	2895	4135	3996.58	2.52	4826	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1127	-7.33	9.46	12	0.14	-546.00	423.00	7100	20240702	-43.66	2275	20240416	75.82	7100	-43.66	20240702	2275	75.82	20240416	7100	-43.66	20240702	2275	75.82	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
143	20241007	101006	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	3980	-155	5	-3.75	124166110	31025	20.08	4135	4135	3975	5370	2895	4135	4002.13	2.52	4650	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1122	-7.29	9.41	12	0.11	-546.00	423.00	7100	20240702	-43.94	2275	20240416	74.95	7100	-43.94	20240702	2275	74.95	20240416	7100	-43.94	20240702	2275	74.95	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
144	20241007	091047	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4095	-40	5	-0.97	742075	181	0.12	4135	4135	4085	5370	2895	4135	4099.86	2.52	55	4551	4342	4196	3987	3841	4270	3915	141	1235	500	2810	5	1	28180793	1154	-7.50	9.68	12	0.00	-546.00	423.00	7100	20240702	-42.32	2275	20240416	80.00	7100	-42.32	20240702	2275	80.00	20240416	7100	-42.32	20240702	2275	80.00	20240416	0.00	N	284620	500	140 억	709964	N	N	N	N
145	20241004	160940	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4135	-275	5	-6.24	643555785	154540	248.91	4400	4405	4050	5730	3090	4410	4164.33	2.54	-3260	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1165	-7.57	9.78	12	0.55	-546.00	423.00	7100	20240702	-41.76	2275	20240416	81.76	7100	-41.76	20240702	2275	81.76	20240416	7100	-41.76	20240702	2275	81.76	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
146	20241004	150954	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-295	5	-6.69	626650470	150470	242.35	4400	4405	4050	5730	3090	4410	4164.62	2.54	-1938	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1160	-7.54	9.73	12	0.53	-546.00	423.00	7100	20240702	-42.04	2275	20240416	80.88	7100	-42.04	20240702	2275	80.88	20240416	7100	-42.04	20240702	2275	80.88	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
147	20241004	140937	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4100	-310	5	-7.03	571161280	136926	220.54	4400	4405	4080	5730	3090	4410	4171.31	2.54	23	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1155	-7.51	9.69	12	0.49	-546.00	423.00	7100	20240702	-42.25	2275	20240416	80.22	7100	-42.25	20240702	2275	80.22	20240416	7100	-42.25	20240702	2275	80.22	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
148	20241004	130951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4115	-295	5	-6.69	531344450	127212	204.89	4400	4405	4080	5730	3090	4410	4176.84	2.54	876	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1160	-7.54	9.73	12	0.45	-546.00	423.00	7100	20240702	-42.04	2275	20240416	80.88	7100	-42.04	20240702	2275	80.88	20240416	7100	-42.04	20240702	2275	80.88	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
149	20241004	120950	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4235	-175	5	-3.97	404650295	96485	155.40	4400	4405	4120	5730	3090	4410	4193.92	2.54	10069	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1193	-7.76	10.01	12	0.34	-546.00	423.00	7100	20240702	-40.35	2275	20240416	86.15	7100	-40.35	20240702	2275	86.15	20240416	7100	-40.35	20240702	2275	86.15	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
150	20241004	110941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-230	5	-5.22	331573885	78848	127.00	4400	4405	4120	5730	3090	4410	4205.23	2.54	11111	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1178	-7.66	9.88	12	0.28	-546.00	423.00	7100	20240702	-41.13	2275	20240416	83.74	7100	-41.13	20240702	2275	83.74	20240416	7100	-41.13	20240702	2275	83.74	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
151	20241004	100945	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4180	-230	5	-5.22	207205800	48918	78.79	4400	4405	4160	5730	3090	4410	4235.78	2.54	11815	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1178	-7.66	9.88	12	0.17	-546.00	423.00	7100	20240702	-41.13	2275	20240416	83.74	7100	-41.13	20240702	2275	83.74	20240416	7100	-41.13	20240702	2275	83.74	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
152	20241004	090948	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4405	-5	5	-0.11	35259950	8160	13.14	4400	4405	4305	5730	3090	4410	4321.07	2.54	4970	4603	4506	4403	4306	4203	4455	4255	141	1320	500	2990	5	1	28180793	1241	-8.07	10.41	12	0.03	-546.00	423.00	7100	20240702	-37.96	2275	20240416	93.63	7100	-37.96	20240702	2275	93.63	20240416	7100	-37.96	20240702	2275	93.63	20240416	0.00	N	284620	500	140 억	716709	N	N	N	N
153	20241002	160938	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4410	-200	5	-4.34	270950270	61766	141.69	4415	4500	4300	5990	3230	4610	4386.72	2.57	-5185	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1243	-8.08	10.43	12	0.22	-546.00	423.00	7100	20240702	-37.89	2275	20240416	93.85	7100	-37.89	20240702	2275	93.85	20240416	7100	-37.89	20240702	2275	93.85	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N
154	20241002	150949	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4355	-255	5	-5.53	249166060	56768	130.23	4415	4500	4315	5990	3230	4610	4389.20	2.57	-4754	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1227	-7.98	10.30	12	0.20	-546.00	423.00	7100	20240702	-38.66	2275	20240416	91.43	7100	-38.66	20240702	2275	91.43	20240416	7100	-38.66	20240702	2275	91.43	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N
155	20241002	140951	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4390	-220	5	-4.77	200771900	45644	104.71	4415	4500	4340	5990	3230	4610	4398.65	2.57	-993	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1237	-8.04	10.38	12	0.16	-546.00	423.00	7100	20240702	-38.17	2275	20240416	92.97	7100	-38.17	20240702	2275	92.97	20240416	7100	-38.17	20240702	2275	92.97	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N
156	20241002	130941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4375	-235	5	-5.10	169782200	38564	88.47	4415	4500	4360	5990	3230	4610	4402.61	2.57	161	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1233	-8.01	10.34	12	0.14	-546.00	423.00	7100	20240702	-38.38	2275	20240416	92.31	7100	-38.38	20240702	2275	92.31	20240416	7100	-38.38	20240702	2275	92.31	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N
157	20241002	120941	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4415	-195	5	-4.23	132831100	30122	69.10	4415	4500	4360	5990	3230	4610	4409.77	2.57	40	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1244	-8.09	10.44	12	0.11	-546.00	423.00	7100	20240702	-37.82	2275	20240416	94.07	7100	-37.82	20240702	2275	94.07	20240416	7100	-37.82	20240702	2275	94.07	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N
158	20241002	110930	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4400	-210	5	-4.56	100077040	22647	51.95	4415	4500	4360	5990	3230	4610	4419.00	2.57	1851	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1240	-8.06	10.40	12	0.08	-546.00	423.00	7100	20240702	-38.03	2275	20240416	93.41	7100	-38.03	20240702	2275	93.41	20240416	7100	-38.03	20240702	2275	93.41	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N
159	20241002	100925	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-160	5	-3.47	60822530	13725	31.49	4415	4500	4360	5990	3230	4610	4431.51	2.57	210	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1254	-8.15	10.52	12	0.05	-546.00	423.00	7100	20240702	-37.32	2275	20240416	95.60	7100	-37.32	20240702	2275	95.60	20240416	7100	-37.32	20240702	2275	95.60	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N
160	20241002	090927	57	100.00	KOSDAQ	기타서비스	N	N	N	N	N	4450	-160	5	-3.47	18193730	4119	9.45	4415	4500	4360	5990	3230	4610	4417.03	2.57	136	4860	4735	4585	4460	4310	4660	4385	141	1380	500	3130	5	1	28180793	1254	-8.15	10.52	12	0.01	-546.00	423.00	7100	20240702	-37.32	2275	20240416	95.60	7100	-37.32	20240702	2275	95.60	20240416	7100	-37.32	20240702	2275	95.60	20240416	0.00	N	284620	500	140 억	723057	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History