KissMeData/348080/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	121207	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	55	2	2.90	328594186	170204	101.35	1900	1965	1877	2460	1327	1895	1930.59	5.95	0	56352	1954	1924	1905	1875	1856	1915	1866	211	565	500	1320	1	1	42152010	822	-1.39	-1.98	12	0.40	-1404.00	-984.00	6690	20230616	-70.85	1822	20240119	7.03	2335	-16.49	20240103	1822	7.03	20240119	6690	-70.85	20230616	1822	7.03	20240119	0.27	N	348080	500	210 억	2507013	N	N	N	N
3	20240123	111201	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1950	55	2	2.90	226335136	117647	70.05	1900	1950	1877	2460	1327	1895	1923.85	5.95	0	41956	1954	1924	1905	1875	1856	1915	1866	211	565	500	1320	1	1	42152010	822	-1.39	-1.98	12	0.28	-1404.00	-984.00	6690	20230616	-70.85	1822	20240119	7.03	2335	-16.49	20240103	1822	7.03	20240119	6690	-70.85	20230616	1822	7.03	20240119	0.27	N	348080	500	210 억	2507013	N	N	N	N
4	20240123	101202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1936	41	2	2.16	154275540	80502	47.93	1900	1948	1877	2460	1327	1895	1916.42	5.95	0	28452	1954	1924	1905	1875	1856	1915	1866	211	565	500	1320	1	1	42152010	816	-1.38	-1.97	12	0.19	-1404.00	-984.00	6690	20230616	-71.06	1822	20240119	6.26	2335	-17.09	20240103	1822	6.26	20240119	6690	-71.06	20230616	1822	6.26	20240119	0.27	N	348080	500	210 억	2507013	N	N	N	N
5	20240123	091202	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1880	-15	5	-0.79	33429905	17732	10.56	1900	1905	1878	2460	1327	1895	1885.29	5.95	0	161	1954	1924	1905	1875	1856	1915	1866	211	565	500	1320	1	1	42152010	792	-1.34	-1.91	12	0.04	-1404.00	-984.00	6690	20230616	-71.90	1822	20240119	3.18	2335	-19.49	20240103	1822	3.18	20240119	6690	-71.90	20230616	1822	3.18	20240119	0.27	N	348080	500	210 억	2507013	N	N	N	N
6	20240119	161154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1908	-59	5	-3.00	684126270	352632	177.90	1989	2025	1822	2555	1377	1967	1940.06	6.03	0	-22340	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	1	1	42152010	804	-1.36	-1.94	12	0.84	-1404.00	-984.00	6690	20230616	-71.48	1822	20240119	4.72	2335	-18.29	20240103	1822	4.72	20240119	6690	-71.48	20230616	1822	4.72	20240119	0.27	N	348080	500	210 억	2540842	N	N	N	N
7	20240119	151158	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1895	-72	5	-3.66	667245433	343751	173.42	1989	2025	1822	2555	1377	1967	1941.07	6.03	0	-24682	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	1	1	42152010	799	-1.35	-1.93	12	0.82	-1404.00	-984.00	6690	20230616	-71.67	1822	20240119	4.01	2335	-18.84	20240103	1822	4.01	20240119	6690	-71.67	20230616	1822	4.01	20240119	0.27	N	348080	500	210 억	2540842	N	N	N	N
8	20240119	141154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1822	-145	5	-7.37	454257784	231271	116.68	1989	2025	1822	2555	1377	1967	1964.18	6.03	0	-41641	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	1	1	42152010	768	-1.30	-1.85	12	0.55	-1404.00	-984.00	6690	20230616	-72.77	1822	20240119	0.00	2335	-21.97	20240103	1822	0.00	20240119	6690	-72.77	20230616	1822	0.00	20240119	0.27	N	348080	500	210 억	2540842	Y	N	N	N
9	20240119	131155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1940	-27	5	-1.37	367635852	186428	94.05	1989	2025	1933	2555	1377	1967	1972.00	6.03	0	-26884	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	1	1	42152010	818	-1.38	-1.97	12	0.44	-1404.00	-984.00	6690	20230616	-71.00	1933	20240119	0.36	2335	-16.92	20240103	1933	0.36	20240119	6690	-71.00	20230616	1933	0.36	20240119	0.27	N	348080	500	210 억	2540842	N	N	N	N
10	20240119	121200	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1952	-15	5	-0.76	298309036	150739	76.05	1989	2025	1943	2555	1377	1967	1978.98	6.03	0	-21089	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	1	1	42152010	823	-1.39	-1.98	12	0.36	-1404.00	-984.00	6690	20230616	-70.82	1943	20240119	0.46	2335	-16.40	20240103	1943	0.46	20240119	6690	-70.82	20230616	1943	0.46	20240119	0.27	N	348080	500	210 억	2540842	N	N	N	N
11	20240119	111159	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1970	3	2	0.15	234532583	118094	59.58	1989	2025	1953	2555	1377	1967	1985.98	6.03	0	-1855	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	1	1	42152010	830	-1.40	-2.00	12	0.28	-1404.00	-984.00	6690	20230616	-70.55	1945	20240118	1.29	2335	-15.63	20240103	1945	1.29	20240118	6690	-70.55	20230616	1945	1.29	20240118	0.27	N	348080	500	210 억	2540842	N	N	N	N
12	20240119	101203	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	1997	30	2	1.53	116990251	58331	29.43	1989	2025	1968	2555	1377	1967	2005.63	6.03	0	21389	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	1	1	42152010	842	-1.42	-2.03	12	0.14	-1404.00	-984.00	6690	20230616	-70.15	1945	20240118	2.67	2335	-14.48	20240103	1945	2.67	20240118	6690	-70.15	20230616	1945	2.67	20240118	0.27	N	348080	500	210 억	2540842	N	N	N	N
13	20240119	091156	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2010	43	2	2.19	29269185	14651	7.39	1989	2020	1968	2555	1377	1967	1997.76	6.03	0	7348	2059	2013	1979	1933	1899	2036	1956	211	588	500	1370	5	1	42152010	847	-1.43	-2.04	12	0.03	-1404.00	-984.00	6690	20230616	-69.96	1945	20240118	3.34	2335	-13.92	20240103	1945	3.34	20240118	6690	-69.96	20230616	1945	3.34	20240118	0.27	N	348080	500	210 억	2540842	N	N	N	N
14	20240118	161154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1967	-12	5	-0.61	391987866	197930	61.37	1961	2025	1945	2570	1386	1979	1980.44	6.05	0	-11824	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	1	1	42152010	829	-1.40	-2.00	12	0.47	-1404.00	-984.00	6690	20230616	-70.60	1945	20240118	1.13	2335	-15.76	20240103	1945	1.13	20240118	6690	-70.60	20230616	1945	1.13	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
15	20240118	151153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1960	-19	5	-0.96	369024532	186250	57.75	1961	2025	1945	2570	1386	1979	1981.34	6.05	0	-12376	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	1	1	42152010	826	-1.40	-1.99	12	0.44	-1404.00	-984.00	6690	20230616	-70.70	1945	20240118	0.77	2335	-16.06	20240103	1945	0.77	20240118	6690	-70.70	20230616	1945	0.77	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
16	20240118	141154	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1962	-17	5	-0.86	310419617	156299	48.46	1961	2025	1945	2570	1386	1979	1986.06	6.05	0	-8340	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	1	1	42152010	827	-1.40	-1.99	12	0.37	-1404.00	-984.00	6690	20230616	-70.67	1945	20240118	0.87	2335	-15.97	20240103	1945	0.87	20240118	6690	-70.67	20230616	1945	0.87	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
17	20240118	131152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1989	10	2	0.51	220312496	110338	34.21	1961	2025	1961	2570	1386	1979	1996.71	6.05	0	4901	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	1	1	42152010	838	-1.42	-2.02	12	0.26	-1404.00	-984.00	6690	20230616	-70.27	1961	20240118	1.43	2335	-14.82	20240103	1961	1.43	20240118	6690	-70.27	20230616	1961	1.43	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
18	20240118	121155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1988	9	2	0.45	192868811	96550	29.94	1961	2025	1961	2570	1386	1979	1997.61	6.05	0	8936	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	1	1	42152010	838	-1.42	-2.02	12	0.23	-1404.00	-984.00	6690	20230616	-70.28	1961	20240118	1.38	2335	-14.86	20240103	1961	1.38	20240118	6690	-70.28	20230616	1961	1.38	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
19	20240118	111155	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2000	21	2	1.06	158215801	79220	24.56	1961	2025	1961	2570	1386	1979	1997.17	6.05	0	11035	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	5	1	42152010	843	-1.42	-2.03	12	0.19	-1404.00	-984.00	6690	20230616	-70.10	1961	20240118	1.99	2335	-14.35	20240103	1961	1.99	20240118	6690	-70.10	20230616	1961	1.99	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
20	20240118	101151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	2015	36	2	1.82	93302288	46874	14.53	1961	2025	1961	2570	1386	1979	1990.49	6.05	0	17053	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	5	1	42152010	849	-1.44	-2.05	12	0.11	-1404.00	-984.00	6690	20230616	-69.88	1961	20240118	2.75	2335	-13.70	20240103	1961	2.75	20240118	6690	-69.88	20230616	1961	2.75	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
21	20240118	091151	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1982	3	2	0.15	28773063	14585	4.52	1961	1990	1961	2570	1386	1979	1972.78	6.05	0	-170	2078	2028	1995	1945	1912	2012	1929	211	591	500	1380	1	1	42152010	835	-1.41	-2.01	12	0.03	-1404.00	-984.00	6690	20230616	-70.37	1961	20240118	1.07	2335	-15.12	20240103	1961	1.07	20240118	6690	-70.37	20230616	1961	1.07	20240118	0.27	N	348080	500	210 억	2551745	N	N	N	N
22	20240117	161149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1979	-66	5	-3.23	626318896	316133	210.44	2045	2045	1962	2655	1435	2045	1981.19	6.14	0	-29922	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	834	-1.41	-2.01	12	0.75	-1404.00	-984.00	6690	20230616	-70.42	1962	20240117	0.87	2335	-15.25	20240103	1962	0.87	20240117	6690	-70.42	20230616	1962	0.87	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
23	20240117	151153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1980	-65	5	-3.18	614586243	310205	206.49	2045	2045	1962	2655	1435	2045	1981.22	6.14	0	-29410	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	835	-1.41	-2.01	12	0.74	-1404.00	-984.00	6690	20230616	-70.40	1962	20240117	0.92	2335	-15.20	20240103	1962	0.92	20240117	6690	-70.40	20230616	1962	0.92	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
24	20240117	141149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1987	-58	5	-2.84	593018875	299323	199.25	2045	2045	1962	2655	1435	2045	1981.19	6.14	0	-31309	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	838	-1.42	-2.02	12	0.71	-1404.00	-984.00	6690	20230616	-70.30	1962	20240117	1.27	2335	-14.90	20240103	1962	1.27	20240117	6690	-70.30	20230616	1962	1.27	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
25	20240117	131150	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1966	-79	5	-3.86	566451764	285870	190.30	2045	2045	1962	2655	1435	2045	1981.49	6.14	0	-34582	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	829	-1.40	-2.00	12	0.68	-1404.00	-984.00	6690	20230616	-70.61	1962	20240117	0.20	2335	-15.80	20240103	1962	0.20	20240117	6690	-70.61	20230616	1962	0.20	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
26	20240117	121152	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1972	-73	5	-3.57	466675774	235177	156.55	2045	2045	1969	2655	1435	2045	1984.35	6.14	0	-26683	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	831	-1.40	-2.00	12	0.56	-1404.00	-984.00	6690	20230616	-70.52	1969	20240117	0.15	2335	-15.55	20240103	1969	0.15	20240117	6690	-70.52	20230616	1969	0.15	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
27	20240117	111153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1980	-65	5	-3.18	431681203	217459	144.76	2045	2045	1969	2655	1435	2045	1985.11	6.14	0	-24139	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	835	-1.41	-2.01	12	0.52	-1404.00	-984.00	6690	20230616	-70.40	1969	20240117	0.56	2335	-15.20	20240103	1969	0.56	20240117	6690	-70.40	20230616	1969	0.56	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
28	20240117	101149	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1979	-66	5	-3.23	352326100	177359	118.06	2045	2045	1969	2655	1435	2045	1986.50	6.14	0	-35441	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	834	-1.41	-2.01	12	0.42	-1404.00	-984.00	6690	20230616	-70.42	1969	20240117	0.51	2335	-15.25	20240103	1969	0.51	20240117	6690	-70.42	20230616	1969	0.51	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
29	20240117	091153	57	100.00	KOSDAQ	신저가	기타서비스	N	N	N	N	N	1999	-46	5	-2.25	87573718	43674	29.07	2045	2045	1986	2655	1435	2045	2005.14	6.14	0	-21128	2145	2095	2065	2015	1985	2080	2000	211	610	500	1430	1	1	42152010	843	-1.42	-2.03	12	0.10	-1404.00	-984.00	6690	20230616	-70.12	1986	20240117	0.65	2335	-14.39	20240103	1986	0.65	20240117	6690	-70.12	20230616	1986	0.65	20240117	0.26	N	348080	500	210 억	2586667	N	N	N	N
30	20240116	161148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-10	5	-0.49	309108985	150003	110.02	2050	2115	2035	2670	1440	2055	2060.69	6.16	0	-14222	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	862	-1.46	-2.08	12	0.36	-1404.00	-984.00	6690	20230616	-69.43	2005	20231222	2.00	2335	-12.42	20240103	2035	0.49	20240116	6690	-69.43	20230616	2005	2.00	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
31	20240116	151145	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	0	3	0.00	303998485	147508	108.19	2050	2115	2035	2670	1440	2055	2060.89	6.16	0	-13195	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	866	-1.46	-2.09	12	0.35	-1404.00	-984.00	6690	20230616	-69.28	2005	20231222	2.49	2335	-11.99	20240103	2035	0.98	20240116	6690	-69.28	20230616	2005	2.49	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
32	20240116	141148	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2045	-10	5	-0.49	257293340	124633	91.41	2050	2115	2035	2670	1440	2055	2064.41	6.16	0	-6492	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	862	-1.46	-2.08	12	0.30	-1404.00	-984.00	6690	20230616	-69.43	2005	20231222	2.00	2335	-12.42	20240103	2035	0.49	20240116	6690	-69.43	20230616	2005	2.00	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
33	20240116	131149	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-5	5	-0.24	244382440	118334	86.79	2050	2115	2035	2670	1440	2055	2065.19	6.16	0	-5114	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	864	-1.46	-2.08	12	0.28	-1404.00	-984.00	6690	20230616	-69.36	2005	20231222	2.24	2335	-12.21	20240103	2035	0.74	20240116	6690	-69.36	20230616	2005	2.24	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
34	20240116	121146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2050	-5	5	-0.24	235928755	114201	83.76	2050	2115	2035	2670	1440	2055	2065.91	6.16	0	-4751	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	864	-1.46	-2.08	12	0.27	-1404.00	-984.00	6690	20230616	-69.36	2005	20231222	2.24	2335	-12.21	20240103	2035	0.74	20240116	6690	-69.36	20230616	2005	2.24	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
35	20240116	111146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	0	3	0.00	194080230	93744	68.75	2050	2115	2040	2670	1440	2055	2070.32	6.16	0	-3462	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	866	-1.46	-2.09	12	0.22	-1404.00	-984.00	6690	20230616	-69.28	2005	20231222	2.49	2335	-11.99	20240103	2040	0.74	20240116	6690	-69.28	20230616	2005	2.49	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
36	20240116	101146	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2060	5	2	0.24	114388390	54969	40.32	2050	2115	2050	2670	1440	2055	2080.96	6.16	0	-9439	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	868	-1.47	-2.09	12	0.13	-1404.00	-984.00	6690	20230616	-69.21	2005	20231222	2.74	2335	-11.78	20240103	2050	0.49	20240116	6690	-69.21	20230616	2005	2.74	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
37	20240116	091144	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	30	2	1.46	16396875	7948	5.83	2050	2090	2050	2670	1440	2055	2063.02	6.16	0	-144	2125	2090	2070	2035	2015	2080	2025	211	615	500	1430	5	1	42152010	879	-1.49	-2.12	12	0.02	-1404.00	-984.00	6690	20230616	-68.83	2005	20231222	3.99	2335	-10.71	20240103	2050	1.71	20240116	6690	-68.83	20230616	2005	3.99	20231222	0.39	N	348080	500	210 억	2595889	N	N	N	N
38	20240115	161143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2055	-55	5	-2.61	279501855	135261	40.60	2095	2105	2050	2740	1480	2110	2066.40	6.25	0	-35452	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	866	-1.46	-2.09	12	0.32	-1404.00	-984.00	6690	20230616	-69.28	2005	20231222	2.49	2335	-11.99	20240103	2050	0.24	20240115	6690	-69.28	20230616	2005	2.49	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
39	20240115	151143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-40	5	-1.90	256447495	124052	37.23	2095	2105	2050	2740	1480	2110	2067.26	6.25	0	-35968	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	873	-1.47	-2.10	12	0.29	-1404.00	-984.00	6690	20230616	-69.06	2005	20231222	3.24	2335	-11.35	20240103	2050	0.98	20240115	6690	-69.06	20230616	2005	3.24	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
40	20240115	141143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2070	-40	5	-1.90	232487255	112509	33.77	2095	2105	2050	2740	1480	2110	2066.39	6.25	0	-36480	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	873	-1.47	-2.10	12	0.27	-1404.00	-984.00	6690	20230616	-69.06	2005	20231222	3.24	2335	-11.35	20240103	2050	0.98	20240115	6690	-69.06	20230616	2005	3.24	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
41	20240115	131142	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-35	5	-1.66	183830205	88868	26.67	2095	2105	2050	2740	1480	2110	2068.58	6.25	0	-34377	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	875	-1.48	-2.11	12	0.21	-1404.00	-984.00	6690	20230616	-68.98	2005	20231222	3.49	2335	-11.13	20240103	2050	1.22	20240115	6690	-68.98	20230616	2005	3.49	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
42	20240115	121143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-30	5	-1.42	161865100	78273	23.49	2095	2105	2050	2740	1480	2110	2067.96	6.25	0	-32729	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	877	-1.48	-2.11	12	0.19	-1404.00	-984.00	6690	20230616	-68.91	2005	20231222	3.74	2335	-10.92	20240103	2050	1.46	20240115	6690	-68.91	20230616	2005	3.74	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
43	20240115	111143	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2065	-45	5	-2.13	130345345	63036	18.92	2095	2105	2050	2740	1480	2110	2067.79	6.25	0	-30338	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	870	-1.47	-2.10	12	0.15	-1404.00	-984.00	6690	20230616	-69.13	2005	20231222	2.99	2335	-11.56	20240103	2050	0.73	20240115	6690	-69.13	20230616	2005	2.99	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
44	20240115	101137	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-15	5	-0.71	42774140	20566	6.17	2095	2105	2065	2740	1480	2110	2079.85	6.25	0	-2243	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	883	-1.49	-2.13	12	0.05	-1404.00	-984.00	6690	20230616	-68.68	2005	20231222	4.49	2335	-10.28	20240103	2065	1.45	20240115	6690	-68.68	20230616	2005	4.49	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
45	20240115	091141	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-35	5	-1.66	18915490	9110	2.73	2095	2105	2065	2740	1480	2110	2076.34	6.25	0	-3998	2213	2161	2113	2061	2013	2137	2037	211	630	500	1470	5	1	42152010	875	-1.48	-2.11	12	0.02	-1404.00	-984.00	6690	20230616	-68.98	2005	20231222	3.49	2335	-11.13	20240103	2065	0.48	20240115	6690	-68.98	20230616	2005	3.49	20231222	0.40	N	348080	500	210 억	2633294	N	N	N	N
46	20240112	161152	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2110	-55	5	-2.54	694442970	333032	197.06	2165	2165	2065	2810	1520	2165	2085.17	6.32	0	-34243	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	889	-1.50	-2.14	12	0.79	-1404.00	-984.00	6690	20230616	-68.46	2005	20231222	5.24	2335	-9.64	20240103	2065	2.18	20240112	6690	-68.46	20230616	2005	5.24	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
47	20240112	151140	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2115	-50	5	-2.31	676040215	324309	191.90	2165	2165	2065	2810	1520	2165	2084.56	6.32	0	-31946	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	892	-1.51	-2.15	12	0.77	-1404.00	-984.00	6690	20230616	-68.39	2005	20231222	5.49	2335	-9.42	20240103	2065	2.42	20240112	6690	-68.39	20230616	2005	5.49	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
48	20240112	141138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2075	-90	5	-4.16	555355605	266475	157.67	2165	2165	2065	2810	1520	2165	2084.08	6.32	0	-34368	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	875	-1.48	-2.11	12	0.63	-1404.00	-984.00	6690	20230616	-68.98	2005	20231222	3.49	2335	-11.13	20240103	2065	0.48	20240112	6690	-68.98	20230616	2005	3.49	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
49	20240112	131134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2090	-75	5	-3.46	463348840	222152	131.45	2165	2165	2065	2810	1520	2165	2085.73	6.32	0	-30388	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	881	-1.49	-2.12	12	0.53	-1404.00	-984.00	6690	20230616	-68.76	2005	20231222	4.24	2335	-10.49	20240103	2065	1.21	20240112	6690	-68.76	20230616	2005	4.24	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
50	20240112	121138	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2095	-70	5	-3.23	421561585	202136	119.60	2165	2165	2065	2810	1520	2165	2085.53	6.32	0	-27183	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	883	-1.49	-2.13	12	0.48	-1404.00	-984.00	6690	20230616	-68.68	2005	20231222	4.49	2335	-10.28	20240103	2065	1.45	20240112	6690	-68.68	20230616	2005	4.49	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
51	20240112	111133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2080	-85	5	-3.93	340356705	163116	96.52	2165	2165	2065	2810	1520	2165	2086.59	6.32	0	-34372	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	877	-1.48	-2.11	12	0.39	-1404.00	-984.00	6690	20230616	-68.91	2005	20231222	3.74	2335	-10.92	20240103	2065	0.73	20240112	6690	-68.91	20230616	2005	3.74	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
52	20240112	101133	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2085	-80	5	-3.70	204700360	97783	57.86	2165	2165	2075	2810	1520	2165	2093.41	6.32	0	-18923	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	879	-1.49	-2.12	12	0.23	-1404.00	-984.00	6690	20230616	-68.83	2005	20231222	3.99	2335	-10.71	20240103	2075	0.48	20240112	6690	-68.83	20230616	2005	3.99	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
53	20240112	091136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2105	-60	5	-2.77	52528555	24829	14.69	2165	2165	2095	2810	1520	2165	2115.61	6.32	0	-3837	2211	2187	2161	2137	2111	2175	2125	211	645	500	1510	5	1	42152010	887	-1.50	-2.14	12	0.06	-1404.00	-984.00	6690	20230616	-68.54	2005	20231222	4.99	2335	-9.85	20240103	2095	0.48	20240112	6690	-68.54	20230616	2005	4.99	20231222	0.41	N	348080	500	210 억	2663001	N	N	N	N
54	20240111	161127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2165	-5	5	-0.23	359895400	167087	36.45	2170	2185	2135	2820	1520	2170	2153.94	6.22	0	38837	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	913	-1.54	-2.20	12	0.40	-1404.00	-984.00	6690	20230616	-67.64	2005	20231222	7.98	2335	-7.28	20240103	2125	1.88	20240110	6690	-67.64	20230616	2005	7.98	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
55	20240111	151136	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-15	5	-0.69	349075960	162087	35.36	2170	2185	2135	2820	1520	2170	2153.63	6.22	0	40627	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	908	-1.53	-2.19	12	0.38	-1404.00	-984.00	6690	20230616	-67.79	2005	20231222	7.48	2335	-7.71	20240103	2125	1.41	20240110	6690	-67.79	20230616	2005	7.48	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
56	20240111	141131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2155	-15	5	-0.69	281518115	130682	28.51	2170	2185	2135	2820	1520	2170	2154.22	6.22	0	27412	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	908	-1.53	-2.19	12	0.31	-1404.00	-984.00	6690	20230616	-67.79	2005	20231222	7.48	2335	-7.71	20240103	2125	1.41	20240110	6690	-67.79	20230616	2005	7.48	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
57	20240111	131129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	251775890	116867	25.49	2170	2185	2135	2820	1520	2170	2154.38	6.22	0	24489	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	915	-1.55	-2.21	12	0.28	-1404.00	-984.00	6690	20230616	-67.56	2005	20231222	8.23	2335	-7.07	20240103	2125	2.12	20240110	6690	-67.56	20230616	2005	8.23	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
58	20240111	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	15	2	0.69	213403060	99100	21.62	2170	2185	2135	2820	1520	2170	2153.41	6.22	0	22420	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	921	-1.56	-2.22	12	0.24	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	2335	-6.42	20240103	2125	2.82	20240110	6690	-67.34	20230616	2005	8.98	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
59	20240111	111132	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	0	3	0.00	193573965	89988	19.63	2170	2180	2135	2820	1520	2170	2151.11	6.22	0	20154	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	915	-1.55	-2.21	12	0.21	-1404.00	-984.00	6690	20230616	-67.56	2005	20231222	8.23	2335	-7.07	20240103	2125	2.12	20240110	6690	-67.56	20230616	2005	8.23	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
60	20240111	101130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-20	5	-0.92	130095720	60457	13.19	2170	2180	2135	2820	1520	2170	2151.87	6.22	0	9681	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	906	-1.53	-2.18	12	0.14	-1404.00	-984.00	6690	20230616	-67.86	2005	20231222	7.23	2335	-7.92	20240103	2125	1.18	20240110	6690	-67.86	20230616	2005	7.23	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
61	20240111	091131	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2160	-10	5	-0.46	29948835	13814	3.01	2170	2180	2160	2820	1520	2170	2168.01	6.22	0	-6132	2326	2247	2186	2107	2046	2217	2077	211	650	500	1510	5	1	42152010	910	-1.54	-2.20	12	0.03	-1404.00	-984.00	6690	20230616	-67.71	2005	20231222	7.73	2335	-7.49	20240103	2125	1.65	20240110	6690	-67.71	20230616	2005	7.73	20231222	0.41	N	348080	500	210 억	2620963	N	N	N	N
62	20240110	161126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2170	-115	5	-5.03	988877270	454750	129.70	2260	2265	2125	2970	1600	2285	2174.47	6.45	0	-95749	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	915	-1.55	-2.21	12	1.08	-1404.00	-984.00	6690	20230616	-67.56	2005	20231222	8.23	2335	-7.07	20240103	2125	2.12	20240110	6690	-67.56	20230616	2005	8.23	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
63	20240110	151129	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2140	-145	5	-6.35	958370835	440655	125.68	2260	2265	2125	2970	1600	2285	2174.79	6.45	0	-95135	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	902	-1.52	-2.17	12	1.05	-1404.00	-984.00	6690	20230616	-68.01	2005	20231222	6.73	2335	-8.35	20240103	2125	0.71	20240110	6690	-68.01	20230616	2005	6.73	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
64	20240110	141130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-135	5	-5.91	816797010	374632	106.85	2260	2265	2125	2970	1600	2285	2180.17	6.45	0	-88496	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	906	-1.53	-2.18	12	0.89	-1404.00	-984.00	6690	20230616	-67.86	2005	20231222	7.23	2335	-7.92	20240103	2125	1.18	20240110	6690	-67.86	20230616	2005	7.23	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
65	20240110	131127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2150	-135	5	-5.91	629570470	287530	82.01	2260	2265	2130	2970	1600	2285	2189.47	6.45	0	-81478	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	906	-1.53	-2.18	12	0.68	-1404.00	-984.00	6690	20230616	-67.86	2005	20231222	7.23	2335	-7.92	20240103	2130	0.94	20240110	6690	-67.86	20230616	2005	7.23	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
66	20240110	121130	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2175	-110	5	-4.81	410588210	186273	53.13	2260	2265	2175	2970	1600	2285	2204.08	6.45	0	-65160	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	917	-1.55	-2.21	12	0.44	-1404.00	-984.00	6690	20230616	-67.49	2005	20231222	8.48	2335	-6.85	20240103	2170	0.23	20240104	6690	-67.49	20230616	2005	8.48	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
67	20240110	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-90	5	-3.94	265461930	119803	34.17	2260	2265	2190	2970	1600	2285	2215.62	6.45	0	-49775	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	925	-1.56	-2.23	12	0.28	-1404.00	-984.00	6690	20230616	-67.19	2005	20231222	9.48	2335	-6.00	20240103	2170	1.15	20240104	6690	-67.19	20230616	2005	9.48	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
68	20240110	101126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-80	5	-3.50	222707600	100400	28.64	2260	2265	2190	2970	1600	2285	2217.97	6.45	0	-43264	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	929	-1.57	-2.24	12	0.24	-1404.00	-984.00	6690	20230616	-67.04	2005	20231222	9.98	2335	-5.57	20240103	2170	1.61	20240104	6690	-67.04	20230616	2005	9.98	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
69	20240110	091127	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-60	5	-2.63	83437270	37242	10.62	2260	2265	2220	2970	1600	2285	2239.99	6.45	0	-20796	2368	2326	2268	2226	2168	2347	2247	211	685	500	1590	5	1	42152010	938	-1.58	-2.26	12	0.09	-1404.00	-984.00	6690	20230616	-66.74	2005	20231222	10.97	2335	-4.71	20240103	2170	2.53	20240104	6690	-66.74	20230616	2005	10.97	20231222	0.41	N	348080	500	210 억	2717626	N	N	N	N
70	20240109	161124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	70	2	3.16	779851830	343779	149.92	2220	2310	2210	2875	1555	2215	2268.41	6.24	0	86029	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	963	-1.63	-2.32	12	0.82	-1404.00	-984.00	6690	20230616	-65.84	2005	20231222	13.97	2335	-2.14	20240103	2170	5.30	20240104	6690	-65.84	20230616	2005	13.97	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
71	20240109	151126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	35	2	1.58	739974355	326262	142.28	2220	2310	2210	2875	1555	2215	2268.04	6.24	0	83607	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	948	-1.60	-2.29	12	0.77	-1404.00	-984.00	6690	20230616	-66.37	2005	20231222	12.22	2335	-3.64	20240103	2170	3.69	20240104	6690	-66.37	20230616	2005	12.22	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
72	20240109	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	70	2	3.16	618490515	272480	118.82	2220	2310	2210	2875	1555	2215	2269.86	6.24	0	82785	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	963	-1.63	-2.32	12	0.65	-1404.00	-984.00	6690	20230616	-65.84	2005	20231222	13.97	2335	-2.14	20240103	2170	5.30	20240104	6690	-65.84	20230616	2005	13.97	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
73	20240109	131124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	55	2	2.48	562111765	247807	108.06	2220	2310	2210	2875	1555	2215	2268.34	6.24	0	85363	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	957	-1.62	-2.31	12	0.59	-1404.00	-984.00	6690	20230616	-66.07	2005	20231222	13.22	2335	-2.78	20240103	2170	4.61	20240104	6690	-66.07	20230616	2005	13.22	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
74	20240109	121134	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	80	2	3.61	411143665	182030	79.38	2220	2295	2210	2875	1555	2215	2258.66	6.24	0	72687	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	967	-1.63	-2.33	12	0.43	-1404.00	-984.00	6690	20230616	-65.70	2005	20231222	14.46	2335	-1.71	20240103	2170	5.76	20240104	6690	-65.70	20230616	2005	14.46	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
75	20240109	111128	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2235	20	2	0.90	324703225	143967	62.78	2220	2280	2210	2875	1555	2215	2255.40	6.24	0	52710	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	942	-1.59	-2.27	12	0.34	-1404.00	-984.00	6690	20230616	-66.59	2005	20231222	11.47	2335	-4.28	20240103	2170	3.00	20240104	6690	-66.59	20230616	2005	11.47	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
76	20240109	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	45	2	2.03	252226095	111659	48.69	2220	2280	2210	2875	1555	2215	2258.90	6.24	0	35910	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	953	-1.61	-2.30	12	0.26	-1404.00	-984.00	6690	20230616	-66.22	2005	20231222	12.72	2335	-3.21	20240103	2170	4.15	20240104	6690	-66.22	20230616	2005	12.72	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
77	20240109	091126	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2240	25	2	1.13	35892970	16117	7.03	2220	2255	2210	2875	1555	2215	2227.03	6.24	0	6505	2385	2300	2235	2150	2085	2342	2192	211	660	500	1550	5	1	42152010	944	-1.60	-2.28	12	0.04	-1404.00	-984.00	6690	20230616	-66.52	2005	20231222	11.72	2335	-4.07	20240103	2170	3.23	20240104	6690	-66.52	20230616	2005	11.72	20231222	0.41	N	348080	500	210 억	2631196	N	N	N	N
78	20240108	161123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	10	2	0.45	502344850	227511	152.99	2210	2320	2170	2865	1545	2205	2208.00	6.15	0	31065	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	934	-1.58	-2.25	12	0.54	-1404.00	-984.00	6690	20230616	-66.89	2005	20231222	10.47	2335	-5.14	20240103	2170	2.07	20240108	6690	-66.89	20230616	2005	10.47	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
79	20240108	151124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	15	2	0.68	462012925	209191	140.67	2210	2320	2170	2865	1545	2205	2208.57	6.15	0	29861	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	936	-1.58	-2.26	12	0.50	-1404.00	-984.00	6690	20230616	-66.82	2005	20231222	10.72	2335	-4.93	20240103	2170	2.30	20240108	6690	-66.82	20230616	2005	10.72	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
80	20240108	141124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	-5	5	-0.23	316706285	143260	96.34	2210	2320	2170	2865	1545	2205	2210.71	6.15	0	7309	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	927	-1.57	-2.24	12	0.34	-1404.00	-984.00	6690	20230616	-67.12	2005	20231222	9.73	2335	-5.78	20240103	2170	1.38	20240108	6690	-67.12	20230616	2005	9.73	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
81	20240108	131123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	10	2	0.45	264801055	119704	80.50	2210	2320	2170	2865	1545	2205	2212.13	6.15	0	6240	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	934	-1.58	-2.25	12	0.28	-1404.00	-984.00	6690	20230616	-66.89	2005	20231222	10.47	2335	-5.14	20240103	2170	2.07	20240108	6690	-66.89	20230616	2005	10.47	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
82	20240108	121124	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	15	2	0.68	191750200	86635	58.26	2210	2320	2170	2865	1545	2205	2213.31	6.15	0	-547	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	936	-1.58	-2.26	12	0.21	-1404.00	-984.00	6690	20230616	-66.82	2005	20231222	10.72	2335	-4.93	20240103	2170	2.30	20240108	6690	-66.82	20230616	2005	10.72	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
83	20240108	111125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	15	2	0.68	177626490	80252	53.97	2210	2320	2170	2865	1545	2205	2213.36	6.15	0	-1213	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	936	-1.58	-2.26	12	0.19	-1404.00	-984.00	6690	20230616	-66.82	2005	20231222	10.72	2335	-4.93	20240103	2170	2.30	20240108	6690	-66.82	20230616	2005	10.72	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
84	20240108	101125	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	5	2	0.23	159620095	72114	48.49	2210	2320	2170	2865	1545	2205	2213.44	6.15	0	-2141	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	932	-1.57	-2.25	12	0.17	-1404.00	-984.00	6690	20230616	-66.97	2005	20231222	10.22	2335	-5.35	20240103	2170	1.84	20240108	6690	-66.97	20230616	2005	10.22	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
85	20240108	091122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	10	2	0.45	58291230	25924	17.43	2210	2320	2210	2865	1545	2205	2248.54	6.15	0	-4227	2261	2232	2201	2172	2141	2217	2157	211	660	500	1540	5	1	42152010	934	-1.58	-2.25	12	0.06	-1404.00	-984.00	6690	20230616	-66.89	2005	20231222	10.47	2335	-5.14	20240103	2170	2.07	20240104	6690	-66.89	20230616	2005	10.47	20231222	0.41	N	348080	500	210 억	2594242	N	N	N	N
86	20240105	161122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	10	2	0.46	327109215	148560	63.30	2230	2230	2170	2850	1540	2195	2201.84	6.16	0	-699	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	929	-1.57	-2.24	12	0.35	-1404.00	-984.00	6690	20230616	-67.04	2005	20231222	9.98	2335	-5.57	20240103	2170	1.61	20240105	6690	-67.04	20230616	2005	9.98	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
87	20240105	151123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-10	5	-0.46	300717355	136567	58.19	2230	2230	2170	2850	1540	2195	2201.98	6.16	0	3838	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	921	-1.56	-2.22	12	0.32	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	2335	-6.42	20240103	2170	0.69	20240105	6690	-67.34	20230616	2005	8.98	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
88	20240105	141120	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-5	5	-0.23	238092535	107918	45.98	2230	2230	2170	2850	1540	2195	2206.24	6.16	0	8525	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	923	-1.56	-2.23	12	0.26	-1404.00	-984.00	6690	20230616	-67.26	2005	20231222	9.23	2335	-6.21	20240103	2170	0.92	20240105	6690	-67.26	20230616	2005	9.23	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
89	20240105	131122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	15	2	0.68	199765130	90521	38.57	2230	2230	2170	2850	1540	2195	2206.84	6.16	0	16705	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	932	-1.57	-2.25	12	0.21	-1404.00	-984.00	6690	20230616	-66.97	2005	20231222	10.22	2335	-5.35	20240103	2170	1.84	20240105	6690	-66.97	20230616	2005	10.22	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
90	20240105	121122	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2220	25	2	1.14	178154735	80775	34.41	2230	2230	2170	2850	1540	2195	2205.57	6.16	0	20510	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	936	-1.58	-2.26	12	0.19	-1404.00	-984.00	6690	20230616	-66.82	2005	20231222	10.72	2335	-4.93	20240103	2170	2.30	20240105	6690	-66.82	20230616	2005	10.72	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
91	20240105	111119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2200	5	2	0.23	149500495	67796	28.89	2230	2230	2170	2850	1540	2195	2205.15	6.16	0	21624	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	927	-1.57	-2.24	12	0.16	-1404.00	-984.00	6690	20230616	-67.12	2005	20231222	9.73	2335	-5.78	20240103	2170	1.38	20240105	6690	-67.12	20230616	2005	9.73	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
92	20240105	101123	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	20	2	0.91	126222455	57235	24.39	2230	2230	2170	2850	1540	2195	2205.34	6.16	0	23773	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	934	-1.58	-2.25	12	0.14	-1404.00	-984.00	6690	20230616	-66.89	2005	20231222	10.47	2335	-5.14	20240103	2170	2.07	20240105	6690	-66.89	20230616	2005	10.47	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
93	20240105	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2190	-5	5	-0.23	24618955	11257	4.80	2230	2230	2170	2850	1540	2195	2186.99	6.16	0	3562	2338	2266	2218	2146	2098	2242	2122	211	655	500	1530	5	1	42152010	923	-1.56	-2.23	12	0.03	-1404.00	-984.00	6690	20230616	-67.26	2005	20231222	9.23	2335	-6.21	20240103	2170	0.92	20240105	6690	-67.26	20230616	2005	9.23	20231222	0.43	N	348080	500	210 억	2594895	N	N	N	N
94	20240104	161116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-70	5	-3.09	515601475	233750	74.77	2270	2290	2170	2940	1590	2265	2205.78	6.23	2373887	-30191	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	925	-1.56	-2.23	12	0.55	-1404.00	-984.00	6690	20230616	-67.19	2005	20231222	9.48	2335	-6.00	20240103	2170	1.15	20240104	6690	-67.19	20230616	2005	9.48	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
95	20240104	151119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2225	-40	5	-1.77	500963350	227135	72.66	2270	2290	2170	2940	1590	2265	2205.58	6.23	2373887	-27658	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	938	-1.58	-2.26	12	0.54	-1404.00	-984.00	6690	20230616	-66.74	2005	20231222	10.97	2335	-4.71	20240103	2170	2.53	20240104	6690	-66.74	20230616	2005	10.97	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
96	20240104	141119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	-80	5	-3.53	451199630	204494	65.41	2270	2290	2170	2940	1590	2265	2206.42	6.23	2373887	-25427	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	921	-1.56	-2.22	12	0.49	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	2335	-6.42	20240103	2170	0.69	20240104	6690	-67.34	20230616	2005	8.98	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
97	20240104	131119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2210	-55	5	-2.43	387723185	175491	56.14	2270	2290	2170	2940	1590	2265	2209.36	6.23	2373887	-30023	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	932	-1.57	-2.25	12	0.42	-1404.00	-984.00	6690	20230616	-66.97	2005	20231222	10.22	2335	-5.35	20240103	2170	1.84	20240104	6690	-66.97	20230616	2005	10.22	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
98	20240104	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2195	-70	5	-3.09	368947820	166933	53.40	2270	2290	2170	2940	1590	2265	2210.16	6.23	2373887	-30438	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	925	-1.56	-2.23	12	0.40	-1404.00	-984.00	6690	20230616	-67.19	2005	20231222	9.48	2335	-6.00	20240103	2170	1.15	20240104	6690	-67.19	20230616	2005	9.48	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
99	20240104	111115	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2180	-85	5	-3.75	322428480	145595	46.57	2270	2290	2175	2940	1590	2265	2214.56	6.23	2373887	-29450	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	919	-1.55	-2.22	12	0.35	-1404.00	-984.00	6690	20230616	-67.41	2005	20231222	8.73	2335	-6.64	20240103	2175	0.23	20240104	6690	-67.41	20230616	2005	8.73	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
100	20240104	101114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2205	-60	5	-2.65	201410525	90405	28.92	2270	2290	2205	2940	1590	2265	2227.87	6.23	2373887	-26249	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	929	-1.57	-2.24	12	0.21	-1404.00	-984.00	6690	20230616	-67.04	2005	20231222	9.98	2335	-5.57	20240103	2205	0.00	20240104	6690	-67.04	20230616	2005	9.98	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
101	20240104	091119	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2245	-20	5	-0.88	47372070	20988	6.71	2270	2290	2235	2940	1590	2265	2257.10	6.23	2373887	-10347	2378	2321	2278	2221	2178	2300	2200	211	675	500	1580	5	1	42152010	946	-1.60	-2.28	12	0.05	-1404.00	-984.00	6690	20230616	-66.44	2005	20231222	11.97	2335	-3.85	20240103	2210	1.58	20240102	6690	-66.44	20230616	2005	11.97	20231222	0.43	N	348080	500	210 억	2625763	N	N	N	N
102	20240103	161114	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2265	-35	5	-1.52	709994160	312442	58.42	2300	2335	2235	2990	1610	2300	2272.40	0.64	0	-18227	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	955	-1.61	-2.30	12	0.74	-1404.00	-984.00	6690	20230616	-66.14	2005	20231222	12.97	2335	-3.00	20240103	2210	2.49	20240102	6690	-66.14	20230616	2005	12.97	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
103	20240103	151111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-30	5	-1.30	698353835	307311	57.46	2300	2335	2235	2990	1610	2300	2272.47	0.64	0	-17623	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	957	-1.62	-2.31	12	0.73	-1404.00	-984.00	6690	20230616	-66.07	2005	20231222	13.22	2335	-2.78	20240103	2210	2.71	20240102	6690	-66.07	20230616	2005	13.22	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
104	20240103	141110	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2295	-5	5	-0.22	594229115	261457	48.89	2300	2335	2235	2990	1610	2300	2272.76	0.64	0	-19744	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	967	-1.63	-2.33	12	0.62	-1404.00	-984.00	6690	20230616	-65.70	2005	20231222	14.46	2335	-1.71	20240103	2210	3.85	20240102	6690	-65.70	20230616	2005	14.46	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
105	20240103	131112	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2285	-15	5	-0.65	534651965	235250	43.99	2300	2335	2235	2990	1610	2300	2272.70	0.64	0	-19230	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	963	-1.63	-2.32	12	0.56	-1404.00	-984.00	6690	20230616	-65.84	2005	20231222	13.97	2335	-2.14	20240103	2210	3.39	20240102	6690	-65.84	20230616	2005	13.97	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
106	20240103	121116	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2275	-25	5	-1.09	461579470	203116	37.98	2300	2335	2235	2990	1610	2300	2272.49	0.64	0	-12406	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	959	-1.62	-2.31	12	0.48	-1404.00	-984.00	6690	20230616	-65.99	2005	20231222	13.47	2335	-2.57	20240103	2210	2.94	20240102	6690	-65.99	20230616	2005	13.47	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
107	20240103	111111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	-30	5	-1.30	386886695	170160	31.82	2300	2335	2235	2990	1610	2300	2273.66	0.64	0	-8670	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	957	-1.62	-2.31	12	0.40	-1404.00	-984.00	6690	20230616	-66.07	2005	20231222	13.22	2335	-2.78	20240103	2210	2.71	20240102	6690	-66.07	20230616	2005	13.22	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
108	20240103	101111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2260	-40	5	-1.74	325124795	142897	26.72	2300	2335	2235	2990	1610	2300	2275.24	0.64	0	-11515	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	953	-1.61	-2.30	12	0.34	-1404.00	-984.00	6690	20230616	-66.22	2005	20231222	12.72	2335	-3.21	20240103	2210	2.26	20240102	6690	-66.22	20230616	2005	12.72	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
109	20240103	091111	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2255	-45	5	-1.96	174960645	76431	14.29	2300	2335	2255	2990	1610	2300	2289.13	0.64	0	-5772	2360	2330	2270	2240	2180	2345	2255	211	690	500	1610	5	1	42152010	951	-1.61	-2.29	12	0.18	-1404.00	-984.00	6690	20230616	-66.29	2005	20231222	12.47	2335	-3.43	20240103	2210	2.04	20240102	6690	-66.29	20230616	2005	12.47	20231222	0.39	N	348080	500	210 억	268098	N	N	N	N
110	20240102	161108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2300	115	2	5.26	1152477310	513098	222.90	2240	2300	2210	2840	1530	2185	2245.74	0.43	0	62985	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	969	-1.64	-2.34	12	1.22	-1404.00	-984.00	6690	20230616	-65.62	2005	20231222	14.71	2300	0.00	20240102	2210	4.07	20240102	6690	-65.62	20230616	2005	14.71	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N
111	20240102	151108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2270	85	2	3.89	989073580	441751	191.90	2240	2275	2210	2840	1530	2185	2238.98	0.43	0	52142	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	957	-1.62	-2.31	12	1.05	-1404.00	-984.00	6690	20230616	-66.07	2005	20231222	13.22	2275	-0.22	20240102	2210	2.71	20240102	6690	-66.07	20230616	2005	13.22	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N
112	20240102	141108	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2250	65	2	2.97	824809115	369161	160.37	2240	2275	2210	2840	1530	2185	2234.28	0.43	0	45723	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	948	-1.60	-2.29	12	0.88	-1404.00	-984.00	6690	20230616	-66.37	2005	20231222	12.22	2275	-1.10	20240102	2210	1.81	20240102	6690	-66.37	20230616	2005	12.22	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N
113	20240102	131102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	45	2	2.06	712864810	319115	138.63	2240	2275	2210	2840	1530	2185	2233.88	0.43	0	28577	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	940	-1.59	-2.27	12	0.76	-1404.00	-984.00	6690	20230616	-66.67	2005	20231222	11.22	2275	-1.98	20240102	2210	0.90	20240102	6690	-66.67	20230616	2005	11.22	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N
114	20240102	121102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2215	30	2	1.37	624042095	279328	121.35	2240	2275	2210	2840	1530	2185	2234.08	0.43	0	15908	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	934	-1.58	-2.25	12	0.66	-1404.00	-984.00	6690	20230616	-66.89	2005	20231222	10.47	2275	-2.64	20240102	2210	0.23	20240102	6690	-66.89	20230616	2005	10.47	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N
115	20240102	111102	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	45	2	2.06	534627865	239004	103.83	2240	2275	2210	2840	1530	2185	2236.90	0.43	0	14963	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	940	-1.59	-2.27	12	0.57	-1404.00	-984.00	6690	20230616	-66.67	2005	20231222	11.22	2275	-1.98	20240102	2210	0.90	20240102	6690	-66.67	20230616	2005	11.22	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N
116	20240102	101052	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2230	45	2	2.06	152546625	68427	29.73	2240	2250	2210	2840	1530	2185	2229.33	0.43	0	16333	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	940	-1.59	-2.27	12	0.16	-1404.00	-984.00	6690	20230616	-66.67	2005	20231222	11.22	2250	-0.89	20240102	2210	0.90	20240102	6690	-66.67	20230616	2005	11.22	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N
117	20240102	091038	57	100.00	KOSDAQ		기타서비스	N	N	N	N	N	2185	0	3	0.00	0	0	0.00	0	0	0	2840	1530	2185	0.00	0.43	0	0	2241	2212	2156	2127	2071	2227	2142	211	655	500	1520	5	1	42152010	921	-1.56	-2.22	12	0.00	-1404.00	-984.00	6690	20230616	-67.34	2005	20231222	8.98	0	0.00	0	0	0.00	0	6690	-67.34	20230616	2005	8.98	20231222	0.39	N	348080	500	210 억	179548	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History