KissMeData/012030/price/prices-20240101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1627	22	2	1.37	392147128	242338	57.97	1604	1639	1600	2085	1124	1605	1618.18	3.02	0	51247	1627	1616	1606	1595	1585	1611	1590	1006	480	500	1020	1	1	201173933	3273	58.11	1.04	12	0.12	28.00	1559.00	3160	20230410	-48.51	858	20230118	89.63	1875	-13.23	20240104	1544	5.38	20240104	3160	-48.51	20230410	895	81.79	20230125	2.35	N	012030	500	1005 억	6068851	N	N	9	N	N
3	20240123	110301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	20	2	1.25	292195034	181048	43.31	1604	1630	1600	2085	1124	1605	1613.91	3.02	0	43622	1627	1616	1606	1595	1585	1611	1590	1006	480	500	1020	1	1	201173933	3269	58.04	1.04	12	0.09	28.00	1559.00	3160	20230410	-48.58	858	20230118	89.39	1875	-13.33	20240104	1544	5.25	20240104	3160	-48.58	20230410	895	81.56	20230125	2.35	N	012030	500	1005 억	6068851	N	N	9	N	N
4	20240123	100301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1627	22	2	1.37	221966902	137772	32.96	1604	1630	1600	2085	1124	1605	1611.12	3.02	0	22363	1627	1616	1606	1595	1585	1611	1590	1006	480	500	1020	1	1	201173933	3273	58.11	1.04	12	0.07	28.00	1559.00	3160	20230410	-48.51	858	20230118	89.63	1875	-13.23	20240104	1544	5.38	20240104	3160	-48.51	20230410	895	81.79	20230125	2.35	N	012030	500	1005 억	6068851	N	N	9	N	N
5	20240123	090300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1607	2	2	0.12	6596705	4103	0.98	1604	1615	1604	2085	1124	1605	1607.78	3.02	0	-1111	1627	1616	1606	1595	1585	1611	1590	1006	480	500	1020	1	1	201173933	3233	57.39	1.03	12	0.00	28.00	1559.00	3160	20230410	-49.15	858	20230118	87.30	1875	-14.29	20240104	1544	4.08	20240104	3160	-49.15	20230410	895	79.55	20230125	2.35	N	012030	500	1005 억	6068851	N	N	9	N	N
6	20240119	160258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1605	-19	5	-1.17	641267938	395525	73.02	1623	1645	1600	2110	1137	1624	1621.43	3.01	0	619	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3229	57.32	1.03	12	0.20	28.00	1559.00	3160	20230410	-49.21	858	20230118	87.06	1875	-14.40	20240104	1544	3.95	20240104	3160	-49.21	20230410	865	85.55	20230119	2.40	N	012030	500	1005 억	6047086	N	N	41	N	N
7	20240119	150259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1607	-17	5	-1.05	608926875	375384	69.30	1623	1645	1600	2110	1137	1624	1622.14	3.01	0	380	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3233	57.39	1.03	12	0.19	28.00	1559.00	3160	20230410	-49.15	858	20230118	87.30	1875	-14.29	20240104	1544	4.08	20240104	3160	-49.15	20230410	865	85.78	20230119	2.40	N	012030	500	1005 억	6047086	N	N	13	N	N
8	20240119	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	-16	5	-0.99	533296064	328260	60.60	1623	1645	1608	2110	1137	1624	1624.61	3.01	0	572	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3235	57.43	1.03	12	0.16	28.00	1559.00	3160	20230410	-49.11	858	20230118	87.41	1875	-14.24	20240104	1544	4.15	20240104	3160	-49.11	20230410	865	85.90	20230119	2.40	N	012030	500	1005 억	6047086	N	N	13	N	N
9	20240119	130300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1622	-2	5	-0.12	397777566	244382	45.12	1623	1645	1619	2110	1137	1624	1627.69	3.01	0	25111	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3263	57.93	1.04	12	0.12	28.00	1559.00	3160	20230410	-48.67	858	20230118	89.04	1875	-13.49	20240104	1544	5.05	20240104	3160	-48.67	20230410	865	87.51	20230119	2.40	N	012030	500	1005 억	6047086	N	N	13	N	N
10	20240119	120301	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1623	-1	5	-0.06	333196231	204578	37.77	1623	1645	1620	2110	1137	1624	1628.70	3.01	0	39263	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3265	57.96	1.04	12	0.10	28.00	1559.00	3160	20230410	-48.64	858	20230118	89.16	1875	-13.44	20240104	1544	5.12	20240104	3160	-48.64	20230410	865	87.63	20230119	2.40	N	012030	500	1005 억	6047086	N	N	13	N	N
11	20240119	110259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	1	2	0.06	292977852	179821	33.20	1623	1645	1620	2110	1137	1624	1629.27	3.01	0	41013	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3269	58.04	1.04	12	0.09	28.00	1559.00	3160	20230410	-48.58	858	20230118	89.39	1875	-13.33	20240104	1544	5.25	20240104	3160	-48.58	20230410	865	87.86	20230119	2.40	N	012030	500	1005 억	6047086	N	N	13	N	N
12	20240119	100303	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1631	7	2	0.43	135301540	82950	15.31	1623	1645	1620	2110	1137	1624	1631.12	3.01	0	29531	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3281	58.25	1.05	12	0.04	28.00	1559.00	3160	20230410	-48.39	858	20230118	90.09	1875	-13.01	20240104	1544	5.63	20240104	3160	-48.39	20230410	865	88.55	20230119	2.40	N	012030	500	1005 억	6047086	N	N	13	N	N
13	20240119	090259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1640	16	2	0.99	18200218	11144	2.06	1623	1640	1623	2110	1137	1624	1633.19	3.01	0	7298	1644	1633	1617	1606	1590	1639	1612	1006	486	500	1030	1	1	201173933	3299	58.57	1.05	12	0.01	28.00	1559.00	3160	20230410	-48.10	858	20230118	91.14	1875	-12.53	20240104	1544	6.22	20240104	3160	-48.10	20230410	865	89.60	20230119	2.40	N	012030	500	1005 억	6047086	N	N	13	N	N
14	20240118	160258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1624	9	2	0.56	866302002	535246	77.04	1608	1628	1601	2095	1131	1615	1618.51	2.92	0	176328	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3267	58.00	1.04	12	0.27	28.00	1559.00	3160	20230410	-48.61	858	20230118	89.28	1875	-13.39	20240104	1544	5.18	20240104	3160	-48.61	20230410	858	89.28	20230118	2.41	N	012030	500	1005 억	5864433	N	N	13	N	N
15	20240118	150258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1620	5	2	0.31	672507232	416004	59.87	1608	1627	1601	2095	1131	1615	1616.59	2.92	0	112644	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3259	57.86	1.04	12	0.21	28.00	1559.00	3160	20230410	-48.73	858	20230118	88.81	1875	-13.60	20240104	1544	4.92	20240104	3160	-48.73	20230410	858	88.81	20230118	2.41	N	012030	500	1005 억	5864433	N	N	0	N	N
16	20240118	140300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1614	-1	5	-0.06	581557429	359691	51.77	1608	1627	1601	2095	1131	1615	1616.83	2.92	0	100407	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3247	57.64	1.04	12	0.18	28.00	1559.00	3160	20230410	-48.92	858	20230118	88.11	1875	-13.92	20240104	1544	4.53	20240104	3160	-48.92	20230410	858	88.11	20230118	2.41	N	012030	500	1005 억	5864433	N	N	0	N	N
17	20240118	130259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1623	8	2	0.50	380210718	234900	33.81	1608	1627	1605	2095	1131	1615	1618.61	2.92	0	102266	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3265	57.96	1.04	12	0.12	28.00	1559.00	3160	20230410	-48.64	858	20230118	89.16	1875	-13.44	20240104	1544	5.12	20240104	3160	-48.64	20230410	858	89.16	20230118	2.41	N	012030	500	1005 억	5864433	N	N	0	N	N
18	20240118	120300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1616	1	2	0.06	329292608	203492	29.29	1608	1627	1605	2095	1131	1615	1618.21	2.92	0	91187	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3251	57.71	1.04	12	0.10	28.00	1559.00	3160	20230410	-48.86	858	20230118	88.34	1875	-13.81	20240104	1544	4.66	20240104	3160	-48.86	20230410	858	88.34	20230118	2.41	N	012030	500	1005 억	5864433	N	N	0	N	N
19	20240118	110300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1622	7	2	0.43	240565448	148808	21.42	1608	1627	1605	2095	1131	1615	1616.62	2.92	0	58626	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3263	57.93	1.04	12	0.07	28.00	1559.00	3160	20230410	-48.67	858	20230118	89.04	1875	-13.49	20240104	1544	5.05	20240104	3160	-48.67	20230410	858	89.04	20230118	2.41	N	012030	500	1005 억	5864433	N	N	0	N	N
20	20240118	100258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1611	-4	5	-0.25	101075315	62709	9.03	1608	1624	1605	2095	1131	1615	1611.82	2.92	0	14392	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3241	57.54	1.03	12	0.03	28.00	1559.00	3160	20230410	-49.02	858	20230118	87.76	1875	-14.08	20240104	1544	4.34	20240104	3160	-49.02	20230410	858	87.76	20230118	2.41	N	012030	500	1005 억	5864433	N	N	0	N	N
21	20240118	090258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1624	9	2	0.56	15215278	9449	1.36	1608	1624	1607	2095	1131	1615	1610.25	2.92	0	2573	1655	1635	1610	1590	1565	1645	1600	1006	480	500	1030	1	1	201173933	3267	58.00	1.04	12	0.00	28.00	1559.00	3160	20230410	-48.61	858	20230118	89.28	1875	-13.39	20240104	1544	5.18	20240104	3160	-48.61	20230410	858	89.28	20230118	2.41	N	012030	500	1005 억	5864433	N	N	0	N	N
22	20240117	160257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1615	5	2	0.31	1108201811	691952	129.53	1605	1630	1585	2090	1127	1610	1601.55	2.93	0	-16659	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3249	57.68	1.04	12	0.34	28.00	1559.00	3160	20230410	-48.89	854	20230111	89.11	1875	-13.87	20240104	1544	4.60	20240104	3160	-48.89	20230410	858	88.23	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
23	20240117	150300	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1602	-8	5	-0.50	1050706901	656245	122.84	1605	1630	1585	2090	1127	1610	1601.09	2.93	0	-17244	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3223	57.21	1.03	12	0.33	28.00	1559.00	3160	20230410	-49.30	854	20230111	87.59	1875	-14.56	20240104	1544	3.76	20240104	3160	-49.30	20230410	858	86.71	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
24	20240117	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1609	-1	5	-0.06	951358240	594381	111.26	1605	1630	1585	2090	1127	1610	1600.59	2.93	0	-10609	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3237	57.46	1.03	12	0.30	28.00	1559.00	3160	20230410	-49.08	854	20230111	88.41	1875	-14.19	20240104	1544	4.21	20240104	3160	-49.08	20230410	858	87.53	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
25	20240117	130258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1587	-23	5	-1.43	607141610	380913	71.30	1605	1614	1585	2090	1127	1610	1593.91	2.93	0	-36548	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3193	56.68	1.02	12	0.19	28.00	1559.00	3160	20230410	-49.78	854	20230111	85.83	1875	-15.36	20240104	1544	2.78	20240104	3160	-49.78	20230410	858	84.97	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
26	20240117	120259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1591	-19	5	-1.18	470697751	295085	55.24	1605	1614	1586	2090	1127	1610	1595.13	2.93	0	-14237	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3201	56.82	1.02	12	0.15	28.00	1559.00	3160	20230410	-49.65	854	20230111	86.30	1875	-15.15	20240104	1544	3.04	20240104	3160	-49.65	20230410	858	85.43	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
27	20240117	110259	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1603	-7	5	-0.43	403475559	252971	47.35	1605	1614	1586	2090	1127	1610	1594.95	2.93	0	-20423	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3225	57.25	1.03	12	0.13	28.00	1559.00	3160	20230410	-49.27	854	20230111	87.70	1875	-14.51	20240104	1544	3.82	20240104	3160	-49.27	20230410	858	86.83	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
28	20240117	100257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-11	5	-0.68	223229063	139885	26.19	1605	1614	1586	2090	1127	1610	1595.80	2.93	0	-37354	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3217	57.11	1.03	12	0.07	28.00	1559.00	3160	20230410	-49.40	854	20230111	87.24	1875	-14.72	20240104	1544	3.56	20240104	3160	-49.40	20230410	858	86.36	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
29	20240117	090258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1611	1	2	0.06	13351048	8308	1.56	1605	1614	1605	2090	1127	1610	1607.01	2.93	0	1997	1647	1628	1605	1586	1563	1638	1596	1006	480	500	1030	1	1	201173933	3241	57.54	1.03	12	0.00	28.00	1559.00	3160	20230410	-49.02	854	20230111	88.64	1875	-14.08	20240104	1544	4.34	20240104	3160	-49.02	20230410	858	87.76	20230118	2.42	N	012030	500	1005 억	5895260	N	N	133	N	N
30	20240116	160257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1610	6	2	0.37	837435241	524400	120.24	1588	1624	1582	2085	1123	1604	1596.86	2.91	0	29059	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3239	57.50	1.03	12	0.26	28.00	1559.00	3160	20230410	-49.05	826	20230110	94.92	1875	-14.13	20240104	1544	4.27	20240104	3160	-49.05	20230410	858	87.65	20230118	2.38	N	012030	500	1005 억	5850240	N	N	133	N	N
31	20240116	150258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1606	2	2	0.12	767018438	480613	110.20	1588	1624	1582	2085	1123	1604	1595.92	2.91	0	16638	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3231	57.36	1.03	12	0.24	28.00	1559.00	3160	20230410	-49.18	826	20230110	94.43	1875	-14.35	20240104	1544	4.02	20240104	3160	-49.18	20230410	858	87.18	20230118	2.38	N	012030	500	1005 억	5850240	N	N	90	N	N
32	20240116	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1600	-4	5	-0.25	706448559	442880	101.55	1588	1624	1582	2085	1123	1604	1595.12	2.91	0	16298	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3219	57.14	1.03	12	0.22	28.00	1559.00	3160	20230410	-49.37	826	20230110	93.70	1875	-14.67	20240104	1544	3.63	20240104	3160	-49.37	20230410	858	86.48	20230118	2.38	N	012030	500	1005 억	5850240	N	N	90	N	N
33	20240116	130258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1611	7	2	0.44	626315601	392886	90.08	1588	1624	1582	2085	1123	1604	1594.14	2.91	0	3439	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3241	57.54	1.03	12	0.20	28.00	1559.00	3160	20230410	-49.02	826	20230110	95.04	1875	-14.08	20240104	1544	4.34	20240104	3160	-49.02	20230410	858	87.76	20230118	2.38	N	012030	500	1005 억	5850240	N	N	90	N	N
34	20240116	120258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-5	5	-0.31	522680134	328576	75.34	1588	1605	1582	2085	1123	1604	1590.74	2.91	0	-11785	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3217	57.11	1.03	12	0.16	28.00	1559.00	3160	20230410	-49.40	826	20230110	93.58	1875	-14.72	20240104	1544	3.56	20240104	3160	-49.40	20230410	858	86.36	20230118	2.38	N	012030	500	1005 억	5850240	N	N	90	N	N
35	20240116	110257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1593	-11	5	-0.69	472639560	297263	68.16	1588	1605	1582	2085	1123	1604	1589.97	2.91	0	-16394	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3205	56.89	1.02	12	0.15	28.00	1559.00	3160	20230410	-49.59	826	20230110	92.86	1875	-15.04	20240104	1544	3.17	20240104	3160	-49.59	20230410	858	85.66	20230118	2.38	N	012030	500	1005 억	5850240	N	N	90	N	N
36	20240116	100257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1589	-15	5	-0.94	357029628	224384	51.45	1588	1605	1584	2085	1123	1604	1591.15	2.91	0	-35976	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3197	56.75	1.02	12	0.11	28.00	1559.00	3160	20230410	-49.72	826	20230110	92.37	1875	-15.25	20240104	1544	2.91	20240104	3160	-49.72	20230410	858	85.20	20230118	2.38	N	012030	500	1005 억	5850240	N	N	90	N	N
37	20240116	090256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1592	-12	5	-0.75	20371891	12823	2.94	1588	1604	1588	2085	1123	1604	1588.70	2.91	0	1085	1632	1618	1594	1580	1556	1625	1587	1006	481	500	1020	1	1	201173933	3203	56.86	1.02	12	0.01	28.00	1559.00	3160	20230410	-49.62	826	20230110	92.74	1875	-15.09	20240104	1544	3.11	20240104	3160	-49.62	20230410	858	85.55	20230118	2.38	N	012030	500	1005 억	5850240	N	N	90	N	N
38	20240115	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1604	4	2	0.25	674840150	422567	74.63	1594	1608	1570	2080	1120	1600	1596.98	3.00	0	-25814	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3227	57.29	1.03	12	0.21	28.00	1559.00	3160	20230410	-49.24	800	20230109	100.50	1875	-14.45	20240104	1544	3.89	20240104	3160	-49.24	20230410	858	86.95	20230118	2.35	N	012030	500	1005 억	6041489	N	N	90	N	N
39	20240115	150258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1596	-4	5	-0.25	591443827	370455	65.43	1594	1608	1570	2080	1120	1600	1596.53	3.00	0	-36094	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3211	57.00	1.02	12	0.18	28.00	1559.00	3160	20230410	-49.49	800	20230109	99.50	1875	-14.88	20240104	1544	3.37	20240104	3160	-49.49	20230410	858	86.01	20230118	2.35	N	012030	500	1005 억	6041489	N	N	0	N	N
40	20240115	140258	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1594	-6	5	-0.38	477570893	298948	52.80	1594	1608	1570	2080	1120	1600	1597.50	3.00	0	-42034	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3207	56.93	1.02	12	0.15	28.00	1559.00	3160	20230410	-49.56	800	20230109	99.25	1875	-14.99	20240104	1544	3.24	20240104	3160	-49.56	20230410	858	85.78	20230118	2.35	N	012030	500	1005 억	6041489	N	N	0	N	N
41	20240115	130256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1598	-2	5	-0.12	304625669	190508	33.65	1594	1608	1570	2080	1120	1600	1599.02	3.00	0	1719	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3215	57.07	1.03	12	0.09	28.00	1559.00	3160	20230410	-49.43	800	20230109	99.75	1875	-14.77	20240104	1544	3.50	20240104	3160	-49.43	20230410	858	86.25	20230118	2.35	N	012030	500	1005 억	6041489	N	N	0	N	N
42	20240115	120256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1598	-2	5	-0.12	263433909	164734	29.09	1594	1608	1570	2080	1120	1600	1599.15	3.00	0	8064	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3215	57.07	1.03	12	0.08	28.00	1559.00	3160	20230410	-49.43	800	20230109	99.75	1875	-14.77	20240104	1544	3.50	20240104	3160	-49.43	20230410	858	86.25	20230118	2.35	N	012030	500	1005 억	6041489	N	N	0	N	N
43	20240115	110256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1596	-4	5	-0.25	213466221	133459	23.57	1594	1608	1570	2080	1120	1600	1599.49	3.00	0	7073	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3211	57.00	1.02	12	0.07	28.00	1559.00	3160	20230410	-49.49	800	20230109	99.50	1875	-14.88	20240104	1544	3.37	20240104	3160	-49.49	20230410	858	86.01	20230118	2.35	N	012030	500	1005 억	6041489	N	N	0	N	N
44	20240115	100256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1607	7	2	0.44	136303273	85226	15.05	1594	1608	1570	2080	1120	1600	1599.31	3.00	0	12658	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3233	57.39	1.03	12	0.04	28.00	1559.00	3160	20230410	-49.15	800	20230109	100.88	1875	-14.29	20240104	1544	4.08	20240104	3160	-49.15	20230410	858	87.30	20230118	2.35	N	012030	500	1005 억	6041489	N	N	0	N	N
45	20240115	090256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1590	-10	5	-0.62	21978335	13822	2.44	1594	1595	1570	2080	1120	1600	1590.02	3.00	0	-1501	1626	1612	1603	1589	1580	1608	1585	1006	480	500	1020	1	1	201173933	3199	56.79	1.02	12	0.01	28.00	1559.00	3160	20230410	-49.68	800	20230109	98.75	1875	-15.20	20240104	1544	2.98	20240104	3160	-49.68	20230410	858	85.31	20230118	2.35	N	012030	500	1005 억	6041489	N	N	0	N	N
46	20240112	160256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1600	-14	5	-0.87	899589122	561650	134.24	1615	1617	1594	2095	1130	1614	1601.69	3.07	-21686	-164106	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3219	57.14	1.03	12	0.28	28.00	1559.00	3160	20230410	-49.37	785	20230106	103.82	1875	-14.67	20240104	1544	3.63	20240104	3160	-49.37	20230410	858	86.48	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
47	20240112	150256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1597	-17	5	-1.05	795339725	496437	118.65	1615	1617	1594	2095	1130	1614	1602.10	3.07	-21686	-158480	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3213	57.04	1.02	12	0.25	28.00	1559.00	3160	20230410	-49.46	785	20230106	103.44	1875	-14.83	20240104	1544	3.43	20240104	3160	-49.46	20230410	858	86.13	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
48	20240112	140256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1599	-15	5	-0.93	625442422	390190	93.26	1615	1617	1594	2095	1130	1614	1602.92	3.07	-21686	-152288	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3217	57.11	1.03	12	0.19	28.00	1559.00	3160	20230410	-49.40	785	20230106	103.69	1875	-14.72	20240104	1544	3.56	20240104	3160	-49.40	20230410	858	86.36	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
49	20240112	130254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1605	-9	5	-0.56	368764525	229677	54.90	1615	1617	1602	2095	1130	1614	1605.58	3.07	-21686	-41881	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3229	57.32	1.03	12	0.11	28.00	1559.00	3160	20230410	-49.21	785	20230106	104.46	1875	-14.40	20240104	1544	3.95	20240104	3160	-49.21	20230410	858	87.06	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
50	20240112	120256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1609	-5	5	-0.31	292721755	182307	43.57	1615	1617	1602	2095	1130	1614	1605.65	3.07	-21686	-35478	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3237	57.46	1.03	12	0.09	28.00	1559.00	3160	20230410	-49.08	785	20230106	104.97	1875	-14.19	20240104	1544	4.21	20240104	3160	-49.08	20230410	858	87.53	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
51	20240112	110255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1607	-7	5	-0.43	265378448	165301	39.51	1615	1617	1602	2095	1130	1614	1605.43	3.07	-21686	-33889	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3233	57.39	1.03	12	0.08	28.00	1559.00	3160	20230410	-49.15	785	20230106	104.71	1875	-14.29	20240104	1544	4.08	20240104	3160	-49.15	20230410	858	87.30	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
52	20240112	100256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	-6	5	-0.37	172166354	107201	25.62	1615	1617	1602	2095	1130	1614	1606.01	3.07	-21686	-32004	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3235	57.43	1.03	12	0.05	28.00	1559.00	3160	20230410	-49.11	785	20230106	104.84	1875	-14.24	20240104	1544	4.15	20240104	3160	-49.11	20230410	858	87.41	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
53	20240112	090255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1617	3	2	0.19	28780377	17903	4.28	1615	1617	1602	2095	1130	1614	1607.57	3.07	-21686	-4827	1647	1630	1622	1605	1597	1626	1601	1006	481	500	1030	1	1	201173933	3253	57.75	1.04	12	0.01	28.00	1559.00	3160	20230410	-48.83	785	20230106	105.99	1875	-13.76	20240104	1544	4.73	20240104	3160	-48.83	20230410	858	88.46	20230118	2.30	N	012030	500	1005 억	6167902	N	N	496	N	N
54	20240111	160254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1614	-12	5	-0.74	672481358	414200	81.09	1638	1639	1614	2110	1139	1626	1623.68	3.12	-1332	-93808	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3247	57.64	1.04	12	0.21	28.00	1559.00	3160	20230410	-48.92	785	20230105	105.61	1875	-13.92	20240104	1544	4.53	20240104	3160	-48.92	20230410	854	88.99	20230111	2.29	N	012030	500	1005 억	6284930	N	N	496	N	N
55	20240111	150256	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1620	-6	5	-0.37	587100654	361355	70.74	1638	1639	1617	2110	1139	1626	1624.72	3.12	-1332	-81034	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3259	57.86	1.04	12	0.18	28.00	1559.00	3160	20230410	-48.73	785	20230105	106.37	1875	-13.60	20240104	1544	4.92	20240104	3160	-48.73	20230410	854	89.70	20230111	2.29	N	012030	500	1005 억	6284930	N	N	105	N	N
56	20240111	140255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1620	-6	5	-0.37	523138205	321857	63.01	1638	1639	1617	2110	1139	1626	1625.37	3.12	-1332	-63739	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3259	57.86	1.04	12	0.16	28.00	1559.00	3160	20230410	-48.73	785	20230105	106.37	1875	-13.60	20240104	1544	4.92	20240104	3160	-48.73	20230410	854	89.70	20230111	2.29	N	012030	500	1005 억	6284930	N	N	105	N	N
57	20240111	130254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1623	-3	5	-0.18	406219531	249690	48.88	1638	1639	1621	2110	1139	1626	1626.90	3.12	-1332	-30043	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3265	57.96	1.04	12	0.12	28.00	1559.00	3160	20230410	-48.64	785	20230105	106.75	1875	-13.44	20240104	1544	5.12	20240104	3160	-48.64	20230410	854	90.05	20230111	2.29	N	012030	500	1005 억	6284930	N	N	105	N	N
58	20240111	120255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1631	5	2	0.31	264479401	162483	31.81	1638	1639	1621	2110	1139	1626	1627.75	3.12	-1332	-1416	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3281	58.25	1.05	12	0.08	28.00	1559.00	3160	20230410	-48.39	785	20230105	107.77	1875	-13.01	20240104	1544	5.63	20240104	3160	-48.39	20230410	854	90.98	20230111	2.29	N	012030	500	1005 억	6284930	N	N	105	N	N
59	20240111	110257	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1637	11	2	0.68	238326846	146457	28.67	1638	1639	1621	2110	1139	1626	1627.29	3.12	-1332	598	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3293	58.46	1.05	12	0.07	28.00	1559.00	3160	20230410	-48.20	785	20230105	108.54	1875	-12.69	20240104	1544	6.02	20240104	3160	-48.20	20230410	854	91.69	20230111	2.29	N	012030	500	1005 억	6284930	N	N	105	N	N
60	20240111	100255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1626	0	3	0.00	127887119	78650	15.40	1638	1638	1621	2110	1139	1626	1626.03	3.12	-1332	-8335	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3271	58.07	1.04	12	0.04	28.00	1559.00	3160	20230410	-48.54	785	20230105	107.13	1875	-13.28	20240104	1544	5.31	20240104	3160	-48.54	20230410	854	90.40	20230111	2.29	N	012030	500	1005 억	6284930	N	N	105	N	N
61	20240111	090255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1636	10	2	0.62	3145548	1934	0.38	1638	1638	1621	2110	1139	1626	1626.94	3.12	-1332	-21	1672	1649	1633	1610	1594	1641	1602	1006	484	500	1040	1	1	201173933	3291	58.43	1.05	12	0.00	28.00	1559.00	3160	20230410	-48.23	785	20230105	108.41	1875	-12.75	20240104	1544	5.96	20240104	3160	-48.23	20230410	854	91.57	20230111	2.29	N	012030	500	1005 억	6284930	N	N	105	N	N
62	20240110	160254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1626	-19	5	-1.16	827303162	506453	72.55	1631	1656	1617	2135	1152	1645	1633.53	3.12	-14221	8327	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3271	58.07	1.04	12	0.25	28.00	1559.00	3160	20230410	-48.54	779	20230104	108.73	1875	-13.28	20240104	1544	5.31	20240104	3160	-48.54	20230410	826	96.85	20230110	2.25	N	012030	500	1005 억	6274852	N	N	105	N	N
63	20240110	150254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1628	-17	5	-1.03	760282579	465243	66.64	1631	1656	1617	2135	1152	1645	1634.16	3.12	-14221	12936	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3275	58.14	1.04	12	0.23	28.00	1559.00	3160	20230410	-48.48	779	20230104	108.99	1875	-13.17	20240104	1544	5.44	20240104	3160	-48.48	20230410	826	97.09	20230110	2.25	N	012030	500	1005 억	6274852	N	N	46	N	N
64	20240110	140255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1630	-15	5	-0.91	675307246	413044	59.17	1631	1656	1617	2135	1152	1645	1634.95	3.12	-14221	9649	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3279	58.21	1.05	12	0.21	28.00	1559.00	3160	20230410	-48.42	779	20230104	109.24	1875	-13.07	20240104	1544	5.57	20240104	3160	-48.42	20230410	826	97.34	20230110	2.25	N	012030	500	1005 억	6274852	N	N	46	N	N
65	20240110	130254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1638	-7	5	-0.43	595355582	364047	52.15	1631	1656	1617	2135	1152	1645	1635.38	3.12	-14221	11972	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3295	58.50	1.05	12	0.18	28.00	1559.00	3160	20230410	-48.16	779	20230104	110.27	1875	-12.64	20240104	1544	6.09	20240104	3160	-48.16	20230410	826	98.31	20230110	2.25	N	012030	500	1005 억	6274852	N	N	46	N	N
66	20240110	120254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1643	-2	5	-0.12	503250452	307806	44.09	1631	1656	1617	2135	1152	1645	1634.96	3.12	-14221	15303	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3305	58.68	1.05	12	0.15	28.00	1559.00	3160	20230410	-48.01	779	20230104	110.91	1875	-12.37	20240104	1544	6.41	20240104	3160	-48.01	20230410	826	98.91	20230110	2.25	N	012030	500	1005 억	6274852	N	N	46	N	N
67	20240110	110254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1646	1	2	0.06	337362393	206893	29.64	1631	1648	1617	2135	1152	1645	1630.61	3.12	-14221	22710	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3311	58.79	1.06	12	0.10	28.00	1559.00	3160	20230410	-47.91	779	20230104	111.30	1875	-12.21	20240104	1544	6.61	20240104	3160	-47.91	20230410	826	99.27	20230110	2.25	N	012030	500	1005 억	6274852	N	N	46	N	N
68	20240110	100254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1635	-10	5	-0.61	213098445	131009	18.77	1631	1643	1617	2135	1152	1645	1626.59	3.12	-14221	5538	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3289	58.39	1.05	12	0.07	28.00	1559.00	3160	20230410	-48.26	779	20230104	109.88	1875	-12.80	20240104	1544	5.89	20240104	3160	-48.26	20230410	826	97.94	20230110	2.25	N	012030	500	1005 억	6274852	N	N	46	N	N
69	20240110	090254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1641	-4	5	-0.24	44260826	27128	3.89	1631	1643	1631	2135	1152	1645	1631.56	3.12	-14221	1532	1676	1660	1643	1627	1610	1668	1635	1006	490	500	1050	1	1	201173933	3301	58.61	1.05	12	0.01	28.00	1559.00	3160	20230410	-48.07	779	20230104	110.65	1875	-12.48	20240104	1544	6.28	20240104	3160	-48.07	20230410	826	98.67	20230110	2.25	N	012030	500	1005 억	6274852	N	N	46	N	N
70	20240109	160253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1645	20	2	1.23	1137488735	695015	47.68	1631	1659	1626	2110	1138	1625	1636.64	3.06	-1708	138080	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3309	58.75	1.06	12	0.35	28.00	1559.00	3160	20230410	-47.94	777	20230103	111.71	1875	-12.27	20240104	1544	6.54	20240104	3160	-47.94	20230410	800	105.62	20230109	2.23	N	012030	500	1005 억	6151787	N	N	46	N	N
71	20240109	150254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1637	12	2	0.74	1020375441	623799	42.79	1631	1659	1626	2110	1138	1625	1635.74	3.06	-1708	110018	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3293	58.46	1.05	12	0.31	28.00	1559.00	3160	20230410	-48.20	777	20230103	110.68	1875	-12.69	20240104	1544	6.02	20240104	3160	-48.20	20230410	800	104.62	20230109	2.23	N	012030	500	1005 억	6151787	N	N	755	N	N
72	20240109	140253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1631	6	2	0.37	830664088	507846	34.84	1631	1659	1626	2110	1138	1625	1635.66	3.06	-1708	46953	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3281	58.25	1.05	12	0.25	28.00	1559.00	3160	20230410	-48.39	777	20230103	109.91	1875	-13.01	20240104	1544	5.63	20240104	3160	-48.39	20230410	800	103.88	20230109	2.23	N	012030	500	1005 억	6151787	N	N	755	N	N
73	20240109	130253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1629	4	2	0.25	783502592	478898	32.85	1631	1659	1626	2110	1138	1625	1636.05	3.06	-1708	45301	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3277	58.18	1.04	12	0.24	28.00	1559.00	3160	20230410	-48.45	777	20230103	109.65	1875	-13.12	20240104	1544	5.51	20240104	3160	-48.45	20230410	800	103.62	20230109	2.23	N	012030	500	1005 억	6151787	N	N	755	N	N
74	20240109	120255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1628	3	2	0.18	670908905	409757	28.11	1631	1659	1626	2110	1138	1625	1637.33	3.06	-1708	63153	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3275	58.14	1.04	12	0.20	28.00	1559.00	3160	20230410	-48.48	777	20230103	109.52	1875	-13.17	20240104	1544	5.44	20240104	3160	-48.48	20230410	800	103.50	20230109	2.23	N	012030	500	1005 억	6151787	N	N	755	N	N
75	20240109	110253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1634	9	2	0.55	495863496	302267	20.74	1631	1659	1627	2110	1138	1625	1640.48	3.06	-1708	63795	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3287	58.36	1.05	12	0.15	28.00	1559.00	3160	20230410	-48.29	777	20230103	110.30	1875	-12.85	20240104	1544	5.83	20240104	3160	-48.29	20230410	800	104.25	20230109	2.23	N	012030	500	1005 억	6151787	N	N	755	N	N
76	20240109	100253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1636	11	2	0.68	345967287	210438	14.44	1631	1659	1627	2110	1138	1625	1644.03	3.06	-1708	62825	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3291	58.43	1.05	12	0.10	28.00	1559.00	3160	20230410	-48.23	777	20230103	110.55	1875	-12.75	20240104	1544	5.96	20240104	3160	-48.23	20230410	800	104.50	20230109	2.23	N	012030	500	1005 억	6151787	N	N	755	N	N
77	20240109	090253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1643	18	2	1.11	20442620	12489	0.86	1631	1644	1631	2110	1138	1625	1636.85	3.06	-1708	1088	1691	1657	1631	1597	1571	1675	1615	1006	485	500	1040	1	1	201173933	3305	58.68	1.05	12	0.01	28.00	1559.00	3160	20230410	-48.01	777	20230103	111.45	1875	-12.37	20240104	1544	6.41	20240104	3160	-48.01	20230410	800	105.38	20230109	2.23	N	012030	500	1005 억	6151787	N	N	755	N	N
78	20240108	160254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	24	2	1.50	2360340518	1438129	124.43	1605	1665	1605	2080	1121	1601	1641.28	2.92	0	256252	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3269	58.04	1.04	12	0.71	28.00	1559.00	3160	20230410	-48.58	777	20230103	109.14	1875	-13.33	20240104	1544	5.25	20240104	3160	-48.58	20230410	800	103.12	20230109	2.21	N	012030	500	1005 억	5866383	N	N	755	N	N
79	20240108	150254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1629	28	2	1.75	2241221699	1364888	118.09	1605	1665	1605	2080	1121	1601	1642.06	2.92	0	251884	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3277	58.18	1.04	12	0.68	28.00	1559.00	3160	20230410	-48.45	777	20230103	109.65	1875	-13.12	20240104	1544	5.51	20240104	3160	-48.45	20230410	800	103.62	20230109	2.21	N	012030	500	1005 억	5866383	N	N	2458	N	N
80	20240108	140253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1625	24	2	1.50	2128621857	1295727	112.11	1605	1665	1605	2080	1121	1601	1642.80	2.92	0	252437	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3269	58.04	1.04	12	0.64	28.00	1559.00	3160	20230410	-48.58	777	20230103	109.14	1875	-13.33	20240104	1544	5.25	20240104	3160	-48.58	20230410	800	103.12	20230109	2.21	N	012030	500	1005 억	5866383	N	N	2458	N	N
81	20240108	130252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1645	44	2	2.75	1759824569	1069842	92.56	1605	1665	1605	2080	1121	1601	1644.94	2.92	0	262069	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3309	58.75	1.06	12	0.53	28.00	1559.00	3160	20230410	-47.94	777	20230103	111.71	1875	-12.27	20240104	1544	6.54	20240104	3160	-47.94	20230410	800	105.62	20230109	2.21	N	012030	500	1005 억	5866383	N	N	2458	N	N
82	20240108	120254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1648	47	2	2.94	1656420567	1007025	87.13	1605	1665	1605	2080	1121	1601	1644.87	2.92	0	268291	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3315	58.86	1.06	12	0.50	28.00	1559.00	3160	20230410	-47.85	777	20230103	112.10	1875	-12.11	20240104	1544	6.74	20240104	3160	-47.85	20230410	800	106.00	20230109	2.21	N	012030	500	1005 억	5866383	N	N	2458	N	N
83	20240108	110254	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1650	49	2	3.06	1429438274	869448	75.22	1605	1665	1605	2080	1121	1601	1644.08	2.92	0	278496	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3319	58.93	1.06	12	0.43	28.00	1559.00	3160	20230410	-47.78	777	20230103	112.36	1875	-12.00	20240104	1544	6.87	20240104	3160	-47.78	20230410	800	106.25	20230109	2.21	N	012030	500	1005 억	5866383	N	N	2458	N	N
84	20240108	100255	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1657	56	2	3.50	1169671543	712181	61.62	1605	1665	1605	2080	1121	1601	1642.38	2.92	0	232892	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3333	59.18	1.06	12	0.35	28.00	1559.00	3160	20230410	-47.56	777	20230103	113.26	1875	-11.63	20240104	1544	7.32	20240104	3160	-47.56	20230410	800	107.12	20230109	2.21	N	012030	500	1005 억	5866383	N	N	2458	N	N
85	20240108	090253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1613	12	2	0.75	80404264	50002	4.33	1605	1618	1605	2080	1121	1601	1608.02	2.92	0	10830	1662	1631	1604	1573	1546	1647	1589	1006	479	500	1020	1	1	201173933	3245	57.61	1.03	12	0.02	28.00	1559.00	3160	20230410	-48.96	777	20230103	107.59	1875	-13.97	20240104	1544	4.47	20240104	3160	-48.96	20230410	800	101.62	20230109	2.21	N	012030	500	1005 억	5866383	N	N	2458	N	N
86	20240105	160253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1601	1	2	0.06	1786279285	1115049	6.45	1593	1635	1577	2080	1120	1600	1601.97	3.00	-3208	-65356	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3221	57.18	1.03	12	0.55	28.00	1559.00	3160	20230410	-49.34	777	20230103	106.05	1875	-14.61	20240104	1544	3.69	20240104	3160	-49.34	20230410	785	103.95	20230105	2.15	N	012030	500	1005 억	6027403	N	N	2458	N	N
87	20240105	150253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1602	2	2	0.12	1667802594	1041063	6.02	1593	1635	1577	2080	1120	1600	1602.02	3.00	-3208	-65081	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3223	57.21	1.03	12	0.52	28.00	1559.00	3160	20230410	-49.30	777	20230103	106.18	1875	-14.56	20240104	1544	3.76	20240104	3160	-49.30	20230410	785	104.08	20230105	2.15	N	012030	500	1005 억	6027403	N	N	3975	N	N
88	20240105	140253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	8	2	0.50	1476206909	921542	5.33	1593	1635	1577	2080	1120	1600	1601.89	3.00	-3208	-56690	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3235	57.43	1.03	12	0.46	28.00	1559.00	3160	20230410	-49.11	777	20230103	106.95	1875	-14.24	20240104	1544	4.15	20240104	3160	-49.11	20230410	785	104.84	20230105	2.15	N	012030	500	1005 억	6027403	N	N	3975	N	N
89	20240105	130253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1608	8	2	0.50	1345683725	840323	4.86	1593	1635	1577	2080	1120	1600	1601.39	3.00	-3208	-45361	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3235	57.43	1.03	12	0.42	28.00	1559.00	3160	20230410	-49.11	777	20230103	106.95	1875	-14.24	20240104	1544	4.15	20240104	3160	-49.11	20230410	785	104.84	20230105	2.15	N	012030	500	1005 억	6027403	N	N	3975	N	N
90	20240105	120253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1602	2	2	0.12	1235802229	771939	4.47	1593	1635	1577	2080	1120	1600	1600.91	3.00	-3208	-45576	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3223	57.21	1.03	12	0.38	28.00	1559.00	3160	20230410	-49.30	777	20230103	106.18	1875	-14.56	20240104	1544	3.76	20240104	3160	-49.30	20230410	785	104.08	20230105	2.15	N	012030	500	1005 억	6027403	N	N	3975	N	N
91	20240105	110252	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1606	6	2	0.38	1072968955	670256	3.88	1593	1635	1577	2080	1120	1600	1600.83	3.00	-3208	-31699	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3231	57.36	1.03	12	0.33	28.00	1559.00	3160	20230410	-49.18	777	20230103	106.69	1875	-14.35	20240104	1544	4.02	20240104	3160	-49.18	20230410	785	104.59	20230105	2.15	N	012030	500	1005 억	6027403	N	N	3975	N	N
92	20240105	100253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1610	10	2	0.62	605079996	380664	2.20	1593	1610	1577	2080	1120	1600	1589.54	3.00	-3208	8343	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3239	57.50	1.03	12	0.19	28.00	1559.00	3160	20230410	-49.05	777	20230103	107.21	1875	-14.13	20240104	1544	4.27	20240104	3160	-49.05	20230410	785	105.10	20230105	2.15	N	012030	500	1005 억	6027403	N	N	3975	N	N
93	20240105	090253	55	60.00	KOSPI	서비스업	N	N	N	Y	60	N	1590	-10	5	-0.62	112777527	71035	0.41	1593	1598	1582	2080	1120	1600	1587.63	3.00	-3208	3110	2004	1802	1673	1471	1342	1903	1572	1006	480	500	1020	1	1	201173933	3199	56.79	1.02	12	0.04	28.00	1559.00	3160	20230410	-49.68	777	20230103	104.63	1875	-15.20	20240104	1544	2.98	20240104	3160	-49.68	20230410	785	102.55	20230105	2.15	N	012030	500	1005 억	6027403	N	N	3975	N	N
94	20240104	160251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1600	0	3	0.00	29939257128	17185938	1553.52	1581	1875	1544	2080	1120	1600	1742.22	3.09	0	-207851	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3219	57.14	1.03	12	8.54	28.00	1559.00	3160	20230410	-49.37	777	20230103	105.92	1875	-14.67	20240104	1544	3.63	20240104	3160	-49.37	20230410	779	105.39	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3975	N	N
95	20240104	150253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1602	2	2	0.12	29386145682	16840428	1522.29	1581	1875	1544	2080	1120	1600	1744.98	3.09	0	-254145	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3223	57.21	1.03	12	8.37	28.00	1559.00	3160	20230410	-49.30	777	20230103	106.18	1875	-14.56	20240104	1544	3.76	20240104	3160	-49.30	20230410	779	105.65	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3021	N	N
96	20240104	140252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1612	12	2	0.75	28498766203	16288487	1472.40	1581	1875	1544	2080	1120	1600	1749.63	3.09	0	-269329	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3243	57.57	1.03	12	8.10	28.00	1559.00	3160	20230410	-48.99	777	20230103	107.46	1875	-14.03	20240104	1544	4.40	20240104	3160	-48.99	20230410	779	106.93	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3021	N	N
97	20240104	130252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1676	76	2	4.75	22062401990	12427917	1123.42	1581	1875	1544	2080	1120	1600	1775.23	3.09	0	-261871	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3372	59.86	1.08	12	6.18	28.00	1559.00	3160	20230410	-46.96	777	20230103	115.70	1875	-10.61	20240104	1544	8.55	20240104	3160	-46.96	20230410	779	115.15	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3021	N	N
98	20240104	120252	57	100.00	KOSPI	서비스업	N	N	N	N		N	1588	-12	5	-0.75	1201231336	758469	68.56	1581	1608	1544	2080	1120	1600	1583.76	3.09	0	-97	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3195	56.71	1.02	12	0.38	28.00	1559.00	3160	20230410	-49.75	777	20230103	104.38	1710	-7.13	20240102	1544	2.85	20240104	3160	-49.75	20230410	779	103.85	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3021	N	N
99	20240104	110251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1590	-10	5	-0.62	1092684783	690242	62.39	1581	1608	1544	2080	1120	1600	1583.05	3.09	0	4030	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3199	56.79	1.02	12	0.34	28.00	1559.00	3160	20230410	-49.68	777	20230103	104.63	1710	-7.02	20240102	1544	2.98	20240104	3160	-49.68	20230410	779	104.11	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3021	N	N
100	20240104	100251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1580	-20	5	-1.25	697276616	442113	39.96	1581	1603	1544	2080	1120	1600	1577.14	3.09	0	-23158	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3179	56.43	1.01	12	0.22	28.00	1559.00	3160	20230410	-50.00	777	20230103	103.35	1710	-7.60	20240102	1544	2.33	20240104	3160	-50.00	20230410	779	102.82	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3021	N	N
101	20240104	090253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1550	-50	5	-3.12	169606932	108164	9.78	1581	1581	1549	2080	1120	1600	1568.05	3.09	0	-36262	1660	1630	1612	1582	1564	1621	1573	1006	480	500	1020	1	1	201173933	3118	55.36	0.99	12	0.05	28.00	1559.00	3160	20230410	-50.95	777	20230103	99.49	1710	-9.36	20240102	1549	0.06	20240104	3160	-50.95	20230410	779	98.97	20230104	2.21	N	012030	500	1005 억	6220177	N	N	3021	N	N
102	20240103	160251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1600	-42	5	-2.56	1745653815	1086964	46.79	1642	1642	1594	2130	1150	1642	1606.01	3.16	-910	-126178	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3219	57.14	1.03	12	0.54	28.00	1559.00	3160	20230410	-49.37	777	20230103	105.92	1710	-6.43	20240102	1588	0.76	20240102	3160	-49.37	20230410	777	105.92	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3021	N	N
103	20240103	150251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1595	-47	5	-2.86	1639145192	1020330	43.92	1642	1642	1594	2130	1150	1642	1606.48	3.16	-910	-116077	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3209	56.96	1.02	12	0.51	28.00	1559.00	3160	20230410	-49.53	777	20230103	105.28	1710	-6.73	20240102	1588	0.44	20240102	3160	-49.53	20230410	777	105.28	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3442	N	N
104	20240103	140249	57	100.00	KOSPI	서비스업	N	N	N	N		N	1597	-45	5	-2.74	1397755388	869071	37.41	1642	1642	1596	2130	1150	1642	1608.33	3.16	-910	-110150	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3213	57.04	1.02	12	0.43	28.00	1559.00	3160	20230410	-49.46	777	20230103	105.53	1710	-6.61	20240102	1588	0.57	20240102	3160	-49.46	20230410	777	105.53	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3442	N	N
105	20240103	130251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1597	-45	5	-2.74	1235083520	767301	33.03	1642	1642	1596	2130	1150	1642	1609.64	3.16	-910	-103750	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3213	57.04	1.02	12	0.38	28.00	1559.00	3160	20230410	-49.46	777	20230103	105.53	1710	-6.61	20240102	1588	0.57	20240102	3160	-49.46	20230410	777	105.53	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3442	N	N
106	20240103	120253	57	100.00	KOSPI	서비스업	N	N	N	N		N	1601	-41	5	-2.50	1026207347	636585	27.40	1642	1642	1599	2130	1150	1642	1612.04	3.16	-910	-71186	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3221	57.18	1.03	12	0.32	28.00	1559.00	3160	20230410	-49.34	777	20230103	106.05	1710	-6.37	20240102	1588	0.82	20240102	3160	-49.34	20230410	777	106.05	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3442	N	N
107	20240103	110251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1604	-38	5	-2.31	746692216	462109	19.89	1642	1642	1600	2130	1150	1642	1615.82	3.16	-910	-46214	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3227	57.29	1.03	12	0.23	28.00	1559.00	3160	20230410	-49.24	777	20230103	106.43	1710	-6.20	20240102	1588	1.01	20240102	3160	-49.24	20230410	777	106.43	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3442	N	N
108	20240103	100250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1623	-19	5	-1.16	348334396	214349	9.23	1642	1642	1617	2130	1150	1642	1625.06	3.16	-910	-25759	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3265	57.96	1.04	12	0.11	28.00	1559.00	3160	20230410	-48.64	777	20230103	108.88	1710	-5.09	20240102	1588	2.20	20240102	3160	-48.64	20230410	777	108.88	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3442	N	N
109	20240103	090251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1630	-12	5	-0.73	18981641	11575	0.50	1642	1642	1630	2130	1150	1642	1639.85	3.16	-910	-4749	1768	1704	1646	1582	1524	1676	1554	1006	488	500	1050	1	1	201173933	3279	58.21	1.05	12	0.01	28.00	1559.00	3160	20230410	-48.42	777	20230103	109.78	1710	-4.68	20240102	1588	2.64	20240102	3160	-48.42	20230410	777	109.78	20230103	2.26	N	012030	500	1005 억	6354809	N	N	3442	N	N
110	20240102	160250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1642	-91	5	-5.25	3781136266	2318160	307.87	1700	1710	1588	2250	1214	1733	1631.07	3.29	-16241	-255727	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3303	58.64	1.05	12	1.15	28.00	1559.00	3160	20230410	-48.04	777	20230103	111.33	1710	-3.98	20240102	1588	3.40	20240102	3160	-48.04	20230410	777	111.33	20230103	2.25	N	012030	500	1005 억	6611735	N	N	3442	N	N
111	20240102	150250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1649	-84	5	-4.85	3653553267	2240599	297.57	1700	1710	1588	2250	1214	1733	1630.61	3.29	-16241	-256481	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3317	58.89	1.06	12	1.11	28.00	1559.00	3160	20230410	-47.82	777	20230103	112.23	1710	-3.57	20240102	1588	3.84	20240102	3160	-47.82	20230410	777	112.23	20230103	2.25	N	012030	500	1005 억	6611735	N	N	33558	N	N
112	20240102	140251	57	100.00	KOSPI	서비스업	N	N	N	N		N	1649	-84	5	-4.85	3478541556	2134421	283.47	1700	1710	1588	2250	1214	1733	1629.74	3.29	-16241	-253453	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3317	58.89	1.06	12	1.06	28.00	1559.00	3160	20230410	-47.82	777	20230103	112.23	1710	-3.57	20240102	1588	3.84	20240102	3160	-47.82	20230410	777	112.23	20230103	2.25	N	012030	500	1005 억	6611735	N	N	33558	N	N
113	20240102	130250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1649	-84	5	-4.85	3184480263	1955457	259.70	1700	1710	1588	2250	1214	1733	1628.51	3.29	-16241	-245219	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3317	58.89	1.06	12	0.97	28.00	1559.00	3160	20230410	-47.82	777	20230103	112.23	1710	-3.57	20240102	1588	3.84	20240102	3160	-47.82	20230410	777	112.23	20230103	2.25	N	012030	500	1005 억	6611735	N	N	33558	N	N
114	20240102	120250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1638	-95	5	-5.48	2916605096	1792763	238.09	1700	1710	1588	2250	1214	1733	1626.88	3.29	-16241	-230627	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3295	58.50	1.05	12	0.89	28.00	1559.00	3160	20230410	-48.16	777	20230103	110.81	1710	-4.21	20240102	1588	3.15	20240102	3160	-48.16	20230410	777	110.81	20230103	2.25	N	012030	500	1005 억	6611735	N	N	33558	N	N
115	20240102	110250	57	100.00	KOSPI	서비스업	N	N	N	N		N	1619	-114	5	-6.58	2556460952	1571697	208.73	1700	1710	1588	2250	1214	1733	1626.56	3.29	-16241	-200427	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3257	57.82	1.04	12	0.78	28.00	1559.00	3160	20230410	-48.77	777	20230103	108.37	1710	-5.32	20240102	1588	1.95	20240102	3160	-48.77	20230410	777	108.37	20230103	2.25	N	012030	500	1005 억	6611735	N	N	33558	N	N
116	20240102	100246	57	100.00	KOSPI	서비스업	N	N	N	N		N	1694	-39	5	-2.25	123830859	72849	9.67	1700	1710	1689	2250	1214	1733	1699.83	3.29	-16241	-1948	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3408	60.50	1.09	12	0.04	28.00	1559.00	3160	20230410	-46.39	777	20230103	118.02	1710	-0.94	20240102	1689	0.30	20240102	3160	-46.39	20230410	777	118.02	20230103	2.25	N	012030	500	1005 억	6611735	N	N	33558	N	N
117	20240102	090245	57	100.00	KOSPI	서비스업	N	N	N	N		N	1733	0	3	0.00	0	0	0.00	0	0	0	2250	1214	1733	0.00	3.29	-16241	0	1792	1762	1718	1688	1644	1777	1703	1006	517	500	1100	1	1	201173933	3486	61.89	1.11	12	0.00	28.00	1559.00	3160	20230410	-45.16	777	20230103	123.04	0	0.00	0	0	0.00	0	3160	-45.16	20230410	777	123.04	20230103	2.25	N	012030	500	1005 억	6611735	N	N	33558	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History