KissMeData/053690/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

52 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120541	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18660	-60	5	-0.32	880148030	47505	39.73	18700	18750	18060	24300	13110	18720	18527.48	2.06	0	2137	19493	19106	18823	18436	18153	19300	18630	55	5580	500	13100	10	1	10957550	2045	8.74	1.10	12	0.43	2136.00	16909.00	40150	20230503	-53.52	18060	20240123	3.32	20450	-8.75	20240102	18060	3.32	20240123	40150	-53.52	20230503	18060	3.32	20240123	7.34	N	053690	500	54 억	225422	N	N	22	N	N
3	20240123	110540	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18590	-130	5	-0.69	730700490	39510	33.04	18700	18720	18060	24300	13110	18720	18494.06	2.06	0	2020	19493	19106	18823	18436	18153	19300	18630	55	5580	500	13100	10	1	10957550	2037	8.70	1.10	12	0.36	2136.00	16909.00	40150	20230503	-53.70	18060	20240123	2.93	20450	-9.10	20240102	18060	2.93	20240123	40150	-53.70	20230503	18060	2.93	20240123	7.34	N	053690	500	54 억	225422	N	N	22	N	N
4	20240123	100539	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18570	-150	5	-0.80	569825870	30815	25.77	18700	18720	18060	24300	13110	18720	18491.83	2.06	0	80	19493	19106	18823	18436	18153	19300	18630	55	5580	500	13100	10	1	10957550	2035	8.69	1.10	12	0.28	2136.00	16909.00	40150	20230503	-53.75	18060	20240123	2.82	20450	-9.19	20240102	18060	2.82	20240123	40150	-53.75	20230503	18060	2.82	20240123	7.34	N	053690	500	54 억	225422	N	N	22	N	N
5	20240123	090539	57	100.00	KOSPI		서비스업	N	N	N	N	N	18650	-70	5	-0.37	43347840	2323	1.94	18700	18720	18560	24300	13110	18720	18660.28	2.06	0	-1257	19493	19106	18823	18436	18153	19300	18630	55	5580	500	13100	10	1	10957550	2044	8.73	1.10	12	0.02	2136.00	16909.00	40150	20230503	-53.55	18070	20240118	3.21	20450	-8.80	20240102	18070	3.21	20240118	40150	-53.55	20230503	18070	3.21	20240118	7.34	N	053690	500	54 억	225422	N	N	22	N	N
6	20240119	160535	57	100.00	KOSPI		서비스업	N	N	N	N	N	18510	280	2	1.54	1414249140	76365	80.75	18230	18750	18230	23650	12770	18230	18519.61	1.94	0	8181	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2028	8.67	1.09	12	0.70	2136.00	16909.00	40150	20230503	-53.90	18070	20240118	2.43	20450	-9.49	20240102	18070	2.43	20240118	40150	-53.90	20230503	18070	2.43	20240118	7.28	N	053690	500	54 억	212766	N	N	7	N	N
7	20240119	150537	57	100.00	KOSPI		서비스업	N	N	N	N	N	18510	280	2	1.54	1347514490	72758	76.94	18230	18750	18230	23650	12770	18230	18520.50	1.94	0	7894	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2028	8.67	1.09	12	0.66	2136.00	16909.00	40150	20230503	-53.90	18070	20240118	2.43	20450	-9.49	20240102	18070	2.43	20240118	40150	-53.90	20230503	18070	2.43	20240118	7.28	N	053690	500	54 억	212766	N	N	5	N	N
8	20240119	140536	57	100.00	KOSPI		서비스업	N	N	N	N	N	18510	280	2	1.54	1231606430	66483	70.30	18230	18750	18230	23650	12770	18230	18525.13	1.94	0	7192	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2028	8.67	1.09	12	0.61	2136.00	16909.00	40150	20230503	-53.90	18070	20240118	2.43	20450	-9.49	20240102	18070	2.43	20240118	40150	-53.90	20230503	18070	2.43	20240118	7.28	N	053690	500	54 억	212766	N	N	5	N	N
9	20240119	130536	57	100.00	KOSPI		서비스업	N	N	N	N	N	18430	200	2	1.10	1130334690	60994	64.50	18230	18750	18230	23650	12770	18230	18531.90	1.94	0	7299	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2019	8.63	1.09	12	0.56	2136.00	16909.00	40150	20230503	-54.10	18070	20240118	1.99	20450	-9.88	20240102	18070	1.99	20240118	40150	-54.10	20230503	18070	1.99	20240118	7.28	N	053690	500	54 억	212766	N	N	5	N	N
10	20240119	120539	57	100.00	KOSPI		서비스업	N	N	N	N	N	18410	180	2	0.99	1038218210	55976	59.19	18230	18750	18230	23650	12770	18230	18547.56	1.94	0	7982	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2017	8.62	1.09	12	0.51	2136.00	16909.00	40150	20230503	-54.15	18070	20240118	1.88	20450	-9.98	20240102	18070	1.88	20240118	40150	-54.15	20230503	18070	1.88	20240118	7.28	N	053690	500	54 억	212766	N	N	5	N	N
11	20240119	110538	57	100.00	KOSPI		서비스업	N	N	N	N	N	18550	320	2	1.76	906255480	48832	51.64	18230	18750	18230	23650	12770	18230	18558.64	1.94	0	9189	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2033	8.68	1.10	12	0.45	2136.00	16909.00	40150	20230503	-53.80	18070	20240118	2.66	20450	-9.29	20240102	18070	2.66	20240118	40150	-53.80	20230503	18070	2.66	20240118	7.28	N	053690	500	54 억	212766	N	N	5	N	N
12	20240119	100542	57	100.00	KOSPI		서비스업	N	N	N	N	N	18700	470	2	2.58	741465220	39975	42.27	18230	18750	18230	23650	12770	18230	18548.22	1.94	0	12583	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2049	8.75	1.11	12	0.36	2136.00	16909.00	40150	20230503	-53.42	18070	20240118	3.49	20450	-8.56	20240102	18070	3.49	20240118	40150	-53.42	20230503	18070	3.49	20240118	7.28	N	053690	500	54 억	212766	N	N	5	N	N
13	20240119	090535	57	100.00	KOSPI		서비스업	N	N	N	N	N	18410	180	2	0.99	167858930	9157	9.68	18230	18490	18230	23650	12770	18230	18331.21	1.94	0	4528	18483	18356	18213	18086	17943	18420	18150	55	5420	500	12760	10	1	10957550	2017	8.62	1.09	12	0.08	2136.00	16909.00	40150	20230503	-54.15	18070	20240118	1.88	20450	-9.98	20240102	18070	1.88	20240118	40150	-54.15	20230503	18070	1.88	20240118	7.28	N	053690	500	54 억	212766	N	N	5	N	N
14	20240118	160535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18230	0	3	0.00	1693462350	93030	48.01	18070	18340	18070	23650	12770	18230	18203.32	1.88	0	4225	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	1998	8.53	1.08	12	0.85	2136.00	16909.00	40150	20230503	-54.60	18070	20240118	0.89	20450	-10.86	20240102	18070	0.89	20240118	40150	-54.60	20230503	18070	0.89	20240118	7.26	N	053690	500	54 억	206362	N	N	5	N	N
15	20240118	150536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18190	-40	5	-0.22	1482423650	81431	42.02	18070	18340	18070	23650	12770	18230	18204.65	1.88	0	908	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	1993	8.52	1.08	12	0.74	2136.00	16909.00	40150	20230503	-54.69	18070	20240118	0.66	20450	-11.05	20240102	18070	0.66	20240118	40150	-54.69	20230503	18070	0.66	20240118	7.26	N	053690	500	54 억	206362	N	N	3	N	N
16	20240118	140535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18210	-20	5	-0.11	1367274860	75096	38.75	18070	18340	18070	23650	12770	18230	18207.02	1.88	0	-461	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	1995	8.53	1.08	12	0.69	2136.00	16909.00	40150	20230503	-54.65	18070	20240118	0.77	20450	-10.95	20240102	18070	0.77	20240118	40150	-54.65	20230503	18070	0.77	20240118	7.26	N	053690	500	54 억	206362	N	N	3	N	N
17	20240118	130535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18250	20	2	0.11	1108545790	60886	31.42	18070	18340	18070	23650	12770	18230	18206.90	1.88	0	426	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	2000	8.54	1.08	12	0.56	2136.00	16909.00	40150	20230503	-54.55	18070	20240118	1.00	20450	-10.76	20240102	18070	1.00	20240118	40150	-54.55	20230503	18070	1.00	20240118	7.26	N	053690	500	54 억	206362	N	N	3	N	N
18	20240118	120537	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18170	-60	5	-0.33	934316140	51315	26.48	18070	18340	18070	23650	12770	18230	18207.46	1.88	0	-1824	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	1991	8.51	1.07	12	0.47	2136.00	16909.00	40150	20230503	-54.74	18070	20240118	0.55	20450	-11.15	20240102	18070	0.55	20240118	40150	-54.74	20230503	18070	0.55	20240118	7.26	N	053690	500	54 억	206362	N	N	3	N	N
19	20240118	110537	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18220	-10	5	-0.05	692898330	38042	19.63	18070	18340	18070	23650	12770	18230	18214.03	1.88	0	-2029	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	1996	8.53	1.08	12	0.35	2136.00	16909.00	40150	20230503	-54.62	18070	20240118	0.83	20450	-10.90	20240102	18070	0.83	20240118	40150	-54.62	20230503	18070	0.83	20240118	7.26	N	053690	500	54 억	206362	N	N	3	N	N
20	20240118	100535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18250	20	2	0.11	411260090	22592	11.66	18070	18340	18070	23650	12770	18230	18203.77	1.88	0	3363	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	2000	8.54	1.08	12	0.21	2136.00	16909.00	40150	20230503	-54.55	18070	20240118	1.00	20450	-10.76	20240102	18070	1.00	20240118	40150	-54.55	20230503	18070	1.00	20240118	7.26	N	053690	500	54 억	206362	N	N	3	N	N
21	20240118	090535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18260	30	2	0.16	123962420	6828	3.52	18070	18340	18070	23650	12770	18230	18154.84	1.88	0	2313	19656	18942	18576	17862	17496	18760	17680	55	5420	500	12760	10	1	10957550	2001	8.55	1.08	12	0.06	2136.00	16909.00	40150	20230503	-54.52	18070	20240118	1.05	20450	-10.71	20240102	18070	1.05	20240118	40150	-54.52	20230503	18070	1.05	20240118	7.26	N	053690	500	54 억	206362	N	N	3	N	N
22	20240117	160533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18230	-980	5	-5.10	3564975580	192304	165.57	19220	19290	18210	24950	13450	19210	18539.26	1.85	0	4158	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	1998	8.53	1.08	12	1.75	2136.00	16909.00	40150	20230503	-54.60	18210	20240117	0.11	20450	-10.86	20240102	18210	0.11	20240117	40150	-54.60	20230503	18210	0.11	20240117	7.26	N	053690	500	54 억	202537	N	N	3	N	N
23	20240117	150536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18240	-970	5	-5.05	3362021510	181170	155.98	19220	19290	18220	24950	13450	19210	18557.24	1.85	0	5367	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	1999	8.54	1.08	12	1.65	2136.00	16909.00	40150	20230503	-54.57	18220	20240117	0.11	20450	-10.81	20240102	18220	0.11	20240117	40150	-54.57	20230503	18220	0.11	20240117	7.26	N	053690	500	54 억	202537	N	N	25	N	N
24	20240117	140534	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18340	-870	5	-4.53	2924918080	157260	135.40	19220	19290	18300	24950	13450	19210	18599.21	1.85	0	6831	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	2010	8.59	1.08	12	1.44	2136.00	16909.00	40150	20230503	-54.32	18300	20240117	0.22	20450	-10.32	20240102	18300	0.22	20240117	40150	-54.32	20230503	18300	0.22	20240117	7.26	N	053690	500	54 억	202537	N	N	25	N	N
25	20240117	130535	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18350	-860	5	-4.48	2552847640	136968	117.93	19220	19290	18350	24950	13450	19210	18638.23	1.85	0	2173	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	2011	8.59	1.09	12	1.25	2136.00	16909.00	40150	20230503	-54.30	18350	20240117	0.00	20450	-10.27	20240102	18350	0.00	20240117	40150	-54.30	20230503	18350	0.00	20240117	7.26	N	053690	500	54 억	202537	N	N	25	N	N
26	20240117	120536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18380	-830	5	-4.32	2262973080	121186	104.34	19220	19290	18350	24950	13450	19210	18673.50	1.85	0	-104	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	2014	8.60	1.09	12	1.11	2136.00	16909.00	40150	20230503	-54.22	18350	20240117	0.16	20450	-10.12	20240102	18350	0.16	20240117	40150	-54.22	20230503	18350	0.16	20240117	7.26	N	053690	500	54 억	202537	N	N	25	N	N
27	20240117	110536	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18540	-670	5	-3.49	1671146730	89096	76.71	19220	19290	18530	24950	13450	19210	18756.64	1.85	0	-421	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	2032	8.68	1.10	12	0.81	2136.00	16909.00	40150	20230503	-53.82	18530	20240117	0.05	20450	-9.34	20240102	18530	0.05	20240117	40150	-53.82	20230503	18530	0.05	20240117	7.26	N	053690	500	54 억	202537	N	N	25	N	N
28	20240117	100533	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	18630	-580	5	-3.02	1168610770	62051	53.43	19220	19290	18610	24950	13450	19210	18833.00	1.85	0	-983	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	2041	8.72	1.10	12	0.57	2136.00	16909.00	40150	20230503	-53.60	18610	20240117	0.11	20450	-8.90	20240102	18610	0.11	20240117	40150	-53.60	20230503	18610	0.11	20240117	7.26	N	053690	500	54 억	202537	N	N	25	N	N
29	20240117	090535	57	100.00	KOSPI		서비스업	N	N	N	N	N	19270	60	2	0.31	57386230	2986	2.57	19220	19290	19180	24950	13450	19210	19218.46	1.85	0	-1395	19990	19600	19400	19010	18810	19500	18910	55	5740	500	13440	10	1	10957550	2112	9.02	1.14	12	0.03	2136.00	16909.00	40150	20230503	-52.00	19100	20240110	0.89	20450	-5.77	20240102	19100	0.89	20240110	40150	-52.00	20230503	19100	0.89	20240110	7.26	N	053690	500	54 억	202537	N	N	25	N	N
30	20240116	160533	57	100.00	KOSPI		서비스업	N	N	N	N	N	19210	-510	5	-2.59	2225238180	114890	147.34	19630	19790	19200	25600	13810	19720	19368.44	2.08	0	-22962	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2105	8.99	1.14	12	1.05	2136.00	16909.00	40150	20230503	-52.15	19100	20240110	0.58	20450	-6.06	20240102	19100	0.58	20240110	40150	-52.15	20230503	19100	0.58	20240110	7.27	N	053690	500	54 억	227907	N	N	25	N	N
31	20240116	150533	57	100.00	KOSPI		서비스업	N	N	N	N	N	19300	-420	5	-2.13	1992285160	102784	131.81	19630	19790	19200	25600	13810	19720	19383.22	2.08	0	-21108	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2115	9.04	1.14	12	0.94	2136.00	16909.00	40150	20230503	-51.93	19100	20240110	1.05	20450	-5.62	20240102	19100	1.05	20240110	40150	-51.93	20230503	19100	1.05	20240110	7.27	N	053690	500	54 억	227907	N	N	20	N	N
32	20240116	140534	57	100.00	KOSPI		서비스업	N	N	N	N	N	19270	-450	5	-2.28	1922514650	99172	127.18	19630	19790	19200	25600	13810	19720	19385.66	2.08	0	-20832	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2112	9.02	1.14	12	0.91	2136.00	16909.00	40150	20230503	-52.00	19100	20240110	0.89	20450	-5.77	20240102	19100	0.89	20240110	40150	-52.00	20230503	19100	0.89	20240110	7.27	N	053690	500	54 억	227907	N	N	20	N	N
33	20240116	130533	57	100.00	KOSPI		서비스업	N	N	N	N	N	19290	-430	5	-2.18	1650401260	85084	109.11	19630	19790	19200	25600	13810	19720	19397.32	2.08	0	-19585	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2114	9.03	1.14	12	0.78	2136.00	16909.00	40150	20230503	-51.96	19100	20240110	0.99	20450	-5.67	20240102	19100	0.99	20240110	40150	-51.96	20230503	19100	0.99	20240110	7.27	N	053690	500	54 억	227907	N	N	20	N	N
34	20240116	120533	57	100.00	KOSPI		서비스업	N	N	N	N	N	19400	-320	5	-1.62	1557064400	80248	102.91	19630	19790	19200	25600	13810	19720	19403.16	2.08	0	-18088	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2126	9.08	1.15	12	0.73	2136.00	16909.00	40150	20230503	-51.68	19100	20240110	1.57	20450	-5.13	20240102	19100	1.57	20240110	40150	-51.68	20230503	19100	1.57	20240110	7.27	N	053690	500	54 억	227907	N	N	20	N	N
35	20240116	110532	57	100.00	KOSPI		서비스업	N	N	N	N	N	19330	-390	5	-1.98	1405978650	72443	92.90	19630	19790	19200	25600	13810	19720	19408.07	2.08	0	-14323	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2118	9.05	1.14	12	0.66	2136.00	16909.00	40150	20230503	-51.86	19100	20240110	1.20	20450	-5.48	20240102	19100	1.20	20240110	40150	-51.86	20230503	19100	1.20	20240110	7.27	N	053690	500	54 억	227907	N	N	20	N	N
36	20240116	100532	57	100.00	KOSPI		서비스업	N	N	N	N	N	19340	-380	5	-1.93	760363260	38957	49.96	19630	19790	19300	25600	13810	19720	19518.01	2.08	0	-8023	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2119	9.05	1.14	12	0.36	2136.00	16909.00	40150	20230503	-51.83	19100	20240110	1.26	20450	-5.43	20240102	19100	1.26	20240110	40150	-51.83	20230503	19100	1.26	20240110	7.27	N	053690	500	54 억	227907	N	N	20	N	N
37	20240116	090531	57	100.00	KOSPI		서비스업	N	N	N	N	N	19680	-40	5	-0.20	57302850	2916	3.74	19630	19720	19620	25600	13810	19720	19651.18	2.08	0	749	20306	20012	19856	19562	19406	19935	19485	55	5880	500	13800	10	1	10957550	2156	9.21	1.16	12	0.03	2136.00	16909.00	40150	20230503	-50.98	19100	20240110	3.04	20450	-3.77	20240102	19100	3.04	20240110	40150	-50.98	20230503	19100	3.04	20240110	7.27	N	053690	500	54 억	227907	N	N	20	N	N
38	20240115	160531	57	100.00	KOSPI		서비스업	N	N	N	N	N	19720	-180	5	-0.90	1466435020	73882	61.80	19950	20150	19700	25850	13930	19900	19848.46	2.11	-3463	-1724	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	10	1	10957550	2161	9.23	1.17	12	0.67	2136.00	16909.00	40150	20230503	-50.88	19100	20240110	3.25	20450	-3.57	20240102	19100	3.25	20240110	40150	-50.88	20230503	19100	3.25	20240110	7.54	N	053690	500	54 억	231143	N	N	20	N	N
39	20240115	150532	57	100.00	KOSPI		서비스업	N	N	N	N	N	19710	-190	5	-0.95	1398706970	70447	58.93	19950	20150	19700	25850	13930	19900	19854.69	2.11	-3463	-2010	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	10	1	10957550	2160	9.23	1.17	12	0.64	2136.00	16909.00	40150	20230503	-50.91	19100	20240110	3.19	20450	-3.62	20240102	19100	3.19	20240110	40150	-50.91	20230503	19100	3.19	20240110	7.54	N	053690	500	54 억	231143	N	N	7	N	N
40	20240115	140533	57	100.00	KOSPI		서비스업	N	N	N	N	N	19810	-90	5	-0.45	1053444410	52960	44.30	19950	20150	19730	25850	13930	19900	19891.31	2.11	-3463	-2118	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	10	1	10957550	2171	9.27	1.17	12	0.48	2136.00	16909.00	40150	20230503	-50.66	19100	20240110	3.72	20450	-3.13	20240102	19100	3.72	20240110	40150	-50.66	20230503	19100	3.72	20240110	7.54	N	053690	500	54 억	231143	N	N	7	N	N
41	20240115	130531	57	100.00	KOSPI		서비스업	N	N	N	N	N	19820	-80	5	-0.40	941965940	47329	39.59	19950	20150	19730	25850	13930	19900	19902.52	2.11	-3463	-2110	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	10	1	10957550	2172	9.28	1.17	12	0.43	2136.00	16909.00	40150	20230503	-50.64	19100	20240110	3.77	20450	-3.08	20240102	19100	3.77	20240110	40150	-50.64	20230503	19100	3.77	20240110	7.54	N	053690	500	54 억	231143	N	N	7	N	N
42	20240115	120531	57	100.00	KOSPI		서비스업	N	N	N	N	N	19850	-50	5	-0.25	869881320	43695	36.55	19950	20150	19730	25850	13930	19900	19908.04	2.11	-3463	-1994	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	10	1	10957550	2175	9.29	1.17	12	0.40	2136.00	16909.00	40150	20230503	-50.56	19100	20240110	3.93	20450	-2.93	20240102	19100	3.93	20240110	40150	-50.56	20230503	19100	3.93	20240110	7.54	N	053690	500	54 억	231143	N	N	7	N	N
43	20240115	110531	57	100.00	KOSPI		서비스업	N	N	N	N	N	19760	-140	5	-0.70	717130450	35980	30.10	19950	20150	19730	25850	13930	19900	19931.43	2.11	-3463	-2165	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	10	1	10957550	2165	9.25	1.17	12	0.33	2136.00	16909.00	40150	20230503	-50.78	19100	20240110	3.46	20450	-3.37	20240102	19100	3.46	20240110	40150	-50.78	20230503	19100	3.46	20240110	7.54	N	053690	500	54 억	231143	N	N	7	N	N
44	20240115	100529	57	100.00	KOSPI		서비스업	N	N	N	N	N	20000	100	2	0.50	298476680	14922	12.48	19950	20150	19920	25850	13930	19900	20003.01	2.11	-3463	-1016	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	50	1	10957550	2192	9.36	1.18	12	0.14	2136.00	16909.00	40150	20230503	-50.19	19100	20240110	4.71	20450	-2.20	20240102	19100	4.71	20240110	40150	-50.19	20230503	19100	4.71	20240110	7.54	N	053690	500	54 억	231143	N	N	7	N	N
45	20240115	090531	57	100.00	KOSPI		서비스업	N	N	N	N	N	20000	100	2	0.50	75543020	3785	3.17	19950	20000	19920	25850	13930	19900	19959.79	2.11	-3463	-1255	20580	20240	20060	19720	19540	20150	19630	55	5950	500	13930	50	1	10957550	2192	9.36	1.18	12	0.03	2136.00	16909.00	40150	20230503	-50.19	19100	20240110	4.71	20450	-2.20	20240102	19100	4.71	20240110	40150	-50.19	20230503	19100	4.71	20240110	7.54	N	053690	500	54 억	231143	N	N	7	N	N
46	20240112	160528	57	100.00	KOSPI		서비스업	N	N	N	N	N	19900	-300	5	-1.49	2371722870	118365	57.67	20300	20400	19880	26250	14150	20200	20037.48	2.46	-4931	-33981	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	10	1	10957550	2181	9.32	1.18	12	1.08	2136.00	16909.00	40150	20230503	-50.44	19100	20240110	4.19	20450	-2.69	20240102	19100	4.19	20240110	40150	-50.44	20230503	19100	4.19	20240110	7.66	N	053690	500	54 억	269659	N	N	7	N	N
47	20240112	150529	57	100.00	KOSPI		서비스업	N	N	N	N	N	19900	-300	5	-1.49	2230896940	111302	54.22	20300	20400	19880	26250	14150	20200	20043.64	2.46	-4931	-31595	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	10	1	10957550	2181	9.32	1.18	12	1.02	2136.00	16909.00	40150	20230503	-50.44	19100	20240110	4.19	20450	-2.69	20240102	19100	4.19	20240110	40150	-50.44	20230503	19100	4.19	20240110	7.66	N	053690	500	54 억	269659	N	N	8	N	N
48	20240112	140529	57	100.00	KOSPI		서비스업	N	N	N	N	N	19930	-270	5	-1.34	1980561800	98728	48.10	20300	20400	19900	26250	14150	20200	20060.79	2.46	-4931	-29922	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	10	1	10957550	2184	9.33	1.18	12	0.90	2136.00	16909.00	40150	20230503	-50.36	19100	20240110	4.35	20450	-2.54	20240102	19100	4.35	20240110	40150	-50.36	20230503	19100	4.35	20240110	7.66	N	053690	500	54 억	269659	N	N	8	N	N
49	20240112	130527	57	100.00	KOSPI		서비스업	N	N	N	N	N	20100	-100	5	-0.50	1617848220	80601	39.27	20300	20400	19900	26250	14150	20200	20072.31	2.46	-4931	-26886	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	50	1	10957550	2202	9.41	1.19	12	0.74	2136.00	16909.00	40150	20230503	-49.94	19100	20240110	5.24	20450	-1.71	20240102	19100	5.24	20240110	40150	-49.94	20230503	19100	5.24	20240110	7.66	N	053690	500	54 억	269659	N	N	8	N	N
50	20240112	120530	57	100.00	KOSPI		서비스업	N	N	N	N	N	20150	-50	5	-0.25	1501572170	74815	36.45	20300	20400	19900	26250	14150	20200	20070.47	2.46	-4931	-26112	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	50	1	10957550	2208	9.43	1.19	12	0.68	2136.00	16909.00	40150	20230503	-49.81	19100	20240110	5.50	20450	-1.47	20240102	19100	5.50	20240110	40150	-49.81	20230503	19100	5.50	20240110	7.66	N	053690	500	54 억	269659	N	N	8	N	N
51	20240112	110527	57	100.00	KOSPI		서비스업	N	N	N	N	N	20100	-100	5	-0.50	1298982770	64737	31.54	20300	20400	19900	26250	14150	20200	20065.54	2.46	-4931	-25277	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	50	1	10957550	2202	9.41	1.19	12	0.59	2136.00	16909.00	40150	20230503	-49.94	19100	20240110	5.24	20450	-1.71	20240102	19100	5.24	20240110	40150	-49.94	20230503	19100	5.24	20240110	7.66	N	053690	500	54 억	269659	N	N	8	N	N
52	20240112	100528	57	100.00	KOSPI		서비스업	N	N	N	N	N	19940	-260	5	-1.29	701220410	35030	17.07	20300	20350	19900	26250	14150	20200	20017.71	2.46	-4931	-12426	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	10	1	10957550	2185	9.34	1.18	12	0.32	2136.00	16909.00	40150	20230503	-50.34	19100	20240110	4.40	20450	-2.49	20240102	19100	4.40	20240110	40150	-50.34	20230503	19100	4.40	20240110	7.66	N	053690	500	54 억	269659	N	N	8	N	N
53	20240112	090527	57	100.00	KOSPI		서비스업	N	N	N	N	N	20050	-150	5	-0.74	122927850	6086	2.96	20300	20350	20050	26250	14150	20200	20198.46	2.46	-4931	-4343	20833	20516	20083	19766	19333	20675	19925	55	6050	500	14140	50	1	10957550	2197	9.39	1.19	12	0.06	2136.00	16909.00	40150	20230503	-50.06	19100	20240110	4.97	20450	-1.96	20240102	19100	4.97	20240110	40150	-50.06	20230503	19100	4.97	20240110	7.66	N	053690	500	54 억	269659	N	N	8	N	N
54	20240111	160525	57	100.00	KOSPI		서비스업	N	N	N	N	N	20200	570	2	2.90	4117169570	203831	85.88	19650	20400	19650	25500	13750	19630	20198.94	2.21	-5141	28802	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	50	1	10957550	2213	9.46	1.19	12	1.86	2136.00	16909.00	40150	20230503	-49.69	19100	20240110	5.76	20450	-1.22	20240102	19100	5.76	20240110	40150	-49.69	20230503	19100	5.76	20240110	7.67	N	053690	500	54 억	242617	N	N	8	N	N
55	20240111	150528	57	100.00	KOSPI		서비스업	N	N	N	N	N	20300	670	2	3.41	3928918320	194525	81.96	19650	20400	19650	25500	13750	19630	20197.50	2.21	-5141	29243	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	50	1	10957550	2224	9.50	1.20	12	1.78	2136.00	16909.00	40150	20230503	-49.44	19100	20240110	6.28	20450	-0.73	20240102	19100	6.28	20240110	40150	-49.44	20230503	19100	6.28	20240110	7.67	N	053690	500	54 억	242617	N	N	38	N	N
56	20240111	140527	57	100.00	KOSPI		서비스업	N	N	N	N	N	20250	620	2	3.16	3528887820	174787	73.65	19650	20400	19650	25500	13750	19630	20189.65	2.21	-5141	29023	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	50	1	10957550	2219	9.48	1.20	12	1.60	2136.00	16909.00	40150	20230503	-49.56	19100	20240110	6.02	20450	-0.98	20240102	19100	6.02	20240110	40150	-49.56	20230503	19100	6.02	20240110	7.67	N	053690	500	54 억	242617	N	N	38	N	N
57	20240111	130525	57	100.00	KOSPI		서비스업	N	N	N	N	N	20200	570	2	2.90	3248533720	160957	67.82	19650	20400	19650	25500	13750	19630	20182.62	2.21	-5141	32628	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	50	1	10957550	2213	9.46	1.19	12	1.47	2136.00	16909.00	40150	20230503	-49.69	19100	20240110	5.76	20450	-1.22	20240102	19100	5.76	20240110	40150	-49.69	20230503	19100	5.76	20240110	7.67	N	053690	500	54 억	242617	N	N	38	N	N
58	20240111	120526	57	100.00	KOSPI		서비스업	N	N	N	N	N	20250	620	2	3.16	3080795720	152667	64.32	19650	20400	19650	25500	13750	19630	20179.84	2.21	-5141	30439	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	50	1	10957550	2219	9.48	1.20	12	1.39	2136.00	16909.00	40150	20230503	-49.56	19100	20240110	6.02	20450	-0.98	20240102	19100	6.02	20240110	40150	-49.56	20230503	19100	6.02	20240110	7.67	N	053690	500	54 억	242617	N	N	38	N	N
59	20240111	110528	57	100.00	KOSPI		서비스업	N	N	N	N	N	20300	670	2	3.41	2813290820	139452	58.76	19650	20400	19650	25500	13750	19630	20173.90	2.21	-5141	30467	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	50	1	10957550	2224	9.50	1.20	12	1.27	2136.00	16909.00	40150	20230503	-49.44	19100	20240110	6.28	20450	-0.73	20240102	19100	6.28	20240110	40150	-49.44	20230503	19100	6.28	20240110	7.67	N	053690	500	54 억	242617	N	N	38	N	N
60	20240111	100527	57	100.00	KOSPI		서비스업	N	N	N	N	N	20200	570	2	2.90	2087483470	103728	43.70	19650	20350	19650	25500	13750	19630	20124.59	2.21	-5141	20641	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	50	1	10957550	2213	9.46	1.19	12	0.95	2136.00	16909.00	40150	20230503	-49.69	19100	20240110	5.76	20450	-1.22	20240102	19100	5.76	20240110	40150	-49.69	20230503	19100	5.76	20240110	7.67	N	053690	500	54 억	242617	N	N	38	N	N
61	20240111	090525	57	100.00	KOSPI		서비스업	N	N	N	N	N	19850	220	2	1.12	137920070	6970	2.94	19650	19860	19650	25500	13750	19630	19787.67	2.21	-5141	-1085	20250	19940	19520	19210	18790	20095	19365	55	5870	500	13740	10	1	10957550	2175	9.29	1.17	12	0.06	2136.00	16909.00	40150	20230503	-50.56	19100	20240110	3.93	20450	-2.93	20240102	19100	3.93	20240110	40150	-50.56	20230503	19100	3.93	20240110	7.67	N	053690	500	54 억	242617	N	N	38	N	N
62	20240110	160524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19630	130	2	0.67	4596650490	236392	221.00	19450	19830	19100	25350	13650	19500	19444.88	1.99	0	30566	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2151	9.19	1.16	12	2.16	2136.00	16909.00	40150	20230503	-51.11	19100	20240110	2.77	20450	-4.01	20240102	19100	2.77	20240110	40150	-51.11	20230503	19100	2.77	20240110	7.57	N	053690	500	54 억	217933	N	N	38	N	N
63	20240110	150526	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19670	170	2	0.87	4467118220	229785	214.82	19450	19830	19100	25350	13650	19500	19440.43	1.99	0	28653	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2155	9.21	1.16	12	2.10	2136.00	16909.00	40150	20230503	-51.01	19100	20240110	2.98	20450	-3.81	20240102	19100	2.98	20240110	40150	-51.01	20230503	19100	2.98	20240110	7.57	N	053690	500	54 억	217933	N	N	37	N	N
64	20240110	140527	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19790	290	2	1.49	4099490860	211124	197.37	19450	19830	19100	25350	13650	19500	19417.46	1.99	0	29101	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2168	9.26	1.17	12	1.93	2136.00	16909.00	40150	20230503	-50.71	19100	20240110	3.61	20450	-3.23	20240102	19100	3.61	20240110	40150	-50.71	20230503	19100	3.61	20240110	7.57	N	053690	500	54 억	217933	N	N	37	N	N
65	20240110	130525	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19560	60	2	0.31	3452813580	178283	166.67	19450	19700	19100	25350	13650	19500	19367.04	1.99	0	26104	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2143	9.16	1.16	12	1.63	2136.00	16909.00	40150	20230503	-51.28	19100	20240110	2.41	20450	-4.35	20240102	19100	2.41	20240110	40150	-51.28	20230503	19100	2.41	20240110	7.57	N	053690	500	54 억	217933	N	N	37	N	N
66	20240110	120526	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19510	10	2	0.05	3267698260	168798	157.81	19450	19700	19100	25350	13650	19500	19358.63	1.99	0	25146	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2138	9.13	1.15	12	1.54	2136.00	16909.00	40150	20230503	-51.41	19100	20240110	2.15	20450	-4.60	20240102	19100	2.15	20240110	40150	-51.41	20230503	19100	2.15	20240110	7.57	N	053690	500	54 억	217933	N	N	37	N	N
67	20240110	110525	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19610	110	2	0.56	2747891520	142261	133.00	19450	19610	19100	25350	13650	19500	19315.85	1.99	0	19297	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2149	9.18	1.16	12	1.30	2136.00	16909.00	40150	20230503	-51.16	19100	20240110	2.67	20450	-4.11	20240102	19100	2.67	20240110	40150	-51.16	20230503	19100	2.67	20240110	7.57	N	053690	500	54 억	217933	N	N	37	N	N
68	20240110	100524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19130	-370	5	-1.90	1280087190	66326	62.01	19450	19520	19120	25350	13650	19500	19299.93	1.99	0	-9632	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2096	8.96	1.13	12	0.61	2136.00	16909.00	40150	20230503	-52.35	19120	20240110	0.05	20450	-6.45	20240102	19120	0.05	20240110	40150	-52.35	20230503	19120	0.05	20240110	7.57	N	053690	500	54 억	217933	N	N	37	N	N
69	20240110	090524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19450	-50	5	-0.26	137046690	7050	6.59	19450	19520	19400	25350	13650	19500	19439.25	1.99	0	1321	19760	19630	19530	19400	19300	19580	19350	55	5850	500	13650	10	1	10957550	2131	9.11	1.15	12	0.06	2136.00	16909.00	40150	20230503	-51.56	19400	20240110	0.26	20450	-4.89	20240102	19400	0.26	20240110	40150	-51.56	20230503	19400	0.26	20240110	7.57	N	053690	500	54 억	217933	N	N	37	N	N
70	20240109	160523	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19500	0	3	0.00	2046281760	104700	70.98	19550	19660	19430	25350	13650	19500	19544.33	1.81	0	12993	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2137	9.13	1.15	12	0.96	2136.00	16909.00	40150	20230503	-51.43	19430	20240109	0.36	20450	-4.65	20240102	19430	0.36	20240109	40150	-51.43	20230503	19430	0.36	20240109	7.61	N	053690	500	54 억	197859	N	N	37	N	N
71	20240109	150524	57	100.00	KOSPI		서비스업	N	N	N	N	N	19480	-20	5	-0.10	1766975250	90359	61.25	19550	19660	19470	25350	13650	19500	19555.06	1.81	0	11724	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2135	9.12	1.15	12	0.82	2136.00	16909.00	40150	20230503	-51.48	19460	20240108	0.10	20450	-4.74	20240102	19460	0.10	20240108	40150	-51.48	20230503	19460	0.10	20240108	7.61	N	053690	500	54 억	197859	N	N	143	N	N
72	20240109	140524	57	100.00	KOSPI		서비스업	N	N	N	N	N	19500	0	3	0.00	1468811770	75062	50.88	19550	19660	19500	25350	13650	19500	19567.98	1.81	0	10464	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2137	9.13	1.15	12	0.69	2136.00	16909.00	40150	20230503	-51.43	19460	20240108	0.21	20450	-4.65	20240102	19460	0.21	20240108	40150	-51.43	20230503	19460	0.21	20240108	7.61	N	053690	500	54 억	197859	N	N	143	N	N
73	20240109	130523	57	100.00	KOSPI		서비스업	N	N	N	N	N	19530	30	2	0.15	1107582700	56581	38.36	19550	19660	19500	25350	13650	19500	19575.17	1.81	0	7875	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2140	9.14	1.16	12	0.52	2136.00	16909.00	40150	20230503	-51.36	19460	20240108	0.36	20450	-4.50	20240102	19460	0.36	20240108	40150	-51.36	20230503	19460	0.36	20240108	7.61	N	053690	500	54 억	197859	N	N	143	N	N
74	20240109	120528	57	100.00	KOSPI		서비스업	N	N	N	N	N	19560	60	2	0.31	998249320	50982	34.56	19550	19660	19500	25350	13650	19500	19580.43	1.81	0	6958	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2143	9.16	1.16	12	0.47	2136.00	16909.00	40150	20230503	-51.28	19460	20240108	0.51	20450	-4.35	20240102	19460	0.51	20240108	40150	-51.28	20230503	19460	0.51	20240108	7.61	N	053690	500	54 억	197859	N	N	143	N	N
75	20240109	110524	57	100.00	KOSPI		서비스업	N	N	N	N	N	19620	120	2	0.62	753369070	38459	26.07	19550	19660	19500	25350	13650	19500	19588.89	1.81	0	5742	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2150	9.19	1.16	12	0.35	2136.00	16909.00	40150	20230503	-51.13	19460	20240108	0.82	20450	-4.06	20240102	19460	0.82	20240108	40150	-51.13	20230503	19460	0.82	20240108	7.61	N	053690	500	54 억	197859	N	N	143	N	N
76	20240109	100524	57	100.00	KOSPI		서비스업	N	N	N	N	N	19630	130	2	0.67	545746740	27887	18.90	19550	19640	19500	25350	13650	19500	19569.93	1.81	0	5230	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2151	9.19	1.16	12	0.25	2136.00	16909.00	40150	20230503	-51.11	19460	20240108	0.87	20450	-4.01	20240102	19460	0.87	20240108	40150	-51.11	20230503	19460	0.87	20240108	7.61	N	053690	500	54 억	197859	N	N	143	N	N
77	20240109	090524	57	100.00	KOSPI		서비스업	N	N	N	N	N	19560	60	2	0.31	66869330	3419	2.32	19550	19610	19520	25350	13650	19500	19558.15	1.81	0	332	20046	19772	19616	19342	19186	19695	19265	55	5850	500	13650	10	1	10957550	2143	9.16	1.16	12	0.03	2136.00	16909.00	40150	20230503	-51.28	19460	20240108	0.51	20450	-4.35	20240102	19460	0.51	20240108	40150	-51.28	20230503	19460	0.51	20240108	7.61	N	053690	500	54 억	197859	N	N	143	N	N
78	20240108	160523	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19500	-300	5	-1.52	2886951300	146881	183.80	19800	19890	19460	25700	13860	19800	19655.11	1.82	-6523	1074	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2137	9.13	1.15	12	1.34	2136.00	16909.00	40150	20230503	-51.43	19460	20240108	0.21	20450	-4.65	20240102	19460	0.21	20240108	40150	-51.43	20230503	19460	0.21	20240108	7.51	N	053690	500	54 억	199460	N	N	143	N	N
79	20240108	150524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19480	-320	5	-1.62	2760395940	140387	175.67	19800	19890	19460	25700	13860	19800	19662.73	1.82	-6523	1790	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2135	9.12	1.15	12	1.28	2136.00	16909.00	40150	20230503	-51.48	19460	20240108	0.10	20450	-4.74	20240102	19460	0.10	20240108	40150	-51.48	20230503	19460	0.10	20240108	7.51	N	053690	500	54 억	199460	N	N	97	N	N
80	20240108	140523	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19620	-180	5	-0.91	2140417020	108656	135.97	19800	19890	19620	25700	13860	19800	19698.99	1.82	-6523	3561	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2150	9.19	1.16	12	0.99	2136.00	16909.00	40150	20230503	-51.13	19620	20240108	0.00	20450	-4.06	20240102	19620	0.00	20240108	40150	-51.13	20230503	19620	0.00	20240108	7.51	N	053690	500	54 억	199460	N	N	97	N	N
81	20240108	130522	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19680	-120	5	-0.61	1705349750	86504	108.25	19800	19890	19660	25700	13860	19800	19714.08	1.82	-6523	4388	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2156	9.21	1.16	12	0.79	2136.00	16909.00	40150	20230503	-50.98	19660	20240108	0.10	20450	-3.77	20240102	19660	0.10	20240108	40150	-50.98	20230503	19660	0.10	20240108	7.51	N	053690	500	54 억	199460	N	N	97	N	N
82	20240108	120524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19690	-110	5	-0.56	1397944970	70884	88.70	19800	19890	19680	25700	13860	19800	19721.55	1.82	-6523	3489	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2158	9.22	1.16	12	0.65	2136.00	16909.00	40150	20230503	-50.96	19680	20240108	0.05	20450	-3.72	20240102	19680	0.05	20240108	40150	-50.96	20230503	19680	0.05	20240108	7.51	N	053690	500	54 억	199460	N	N	97	N	N
83	20240108	110524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19720	-80	5	-0.40	1089393060	55217	69.10	19800	19890	19700	25700	13860	19800	19729.26	1.82	-6523	3057	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2161	9.23	1.17	12	0.50	2136.00	16909.00	40150	20230503	-50.88	19700	20240108	0.10	20450	-3.57	20240102	19700	0.10	20240108	40150	-50.88	20230503	19700	0.10	20240108	7.51	N	053690	500	54 억	199460	N	N	97	N	N
84	20240108	100525	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19710	-90	5	-0.45	645256160	32690	40.91	19800	19890	19700	25700	13860	19800	19738.57	1.82	-6523	3301	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2160	9.23	1.17	12	0.30	2136.00	16909.00	40150	20230503	-50.91	19700	20240108	0.05	20450	-3.62	20240102	19700	0.05	20240108	40150	-50.91	20230503	19700	0.05	20240108	7.51	N	053690	500	54 억	199460	N	N	97	N	N
85	20240108	090523	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19890	90	2	0.45	86809970	4391	5.49	19800	19890	19720	25700	13860	19800	19769.74	1.82	-6523	1366	20246	20022	19876	19652	19506	19950	19580	55	5900	500	13860	10	1	10957550	2179	9.31	1.18	12	0.04	2136.00	16909.00	40150	20230503	-50.46	19720	20240108	0.86	20450	-2.74	20240102	19720	0.86	20240108	40150	-50.46	20230503	19720	0.86	20240108	7.51	N	053690	500	54 억	199460	N	N	97	N	N
86	20240105	160522	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19800	-20	5	-0.10	1563698470	78605	40.15	19890	20100	19730	25750	13880	19820	19893.58	1.92	-4033	-8200	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2170	9.27	1.17	12	0.72	2136.00	16909.00	40150	20230503	-50.68	19730	20240105	0.35	20450	-3.18	20240102	19730	0.35	20240105	40150	-50.68	20230503	19730	0.35	20240105	7.49	N	053690	500	54 억	210729	N	N	97	N	N
87	20240105	150524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19820	0	3	0.00	1451718490	72951	37.26	19890	20100	19730	25750	13880	19820	19899.91	1.92	-4033	-7810	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2172	9.28	1.17	12	0.67	2136.00	16909.00	40150	20230503	-50.64	19730	20240105	0.46	20450	-3.08	20240102	19730	0.46	20240105	40150	-50.64	20230503	19730	0.46	20240105	7.49	N	053690	500	54 억	210729	N	N	213	N	N
88	20240105	140521	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19870	50	2	0.25	1290486150	64820	33.11	19890	20100	19730	25750	13880	19820	19908.77	1.92	-4033	-6285	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2177	9.30	1.18	12	0.59	2136.00	16909.00	40150	20230503	-50.51	19730	20240105	0.71	20450	-2.84	20240102	19730	0.71	20240105	40150	-50.51	20230503	19730	0.71	20240105	7.49	N	053690	500	54 억	210729	N	N	213	N	N
89	20240105	130522	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19880	60	2	0.30	1085816460	54500	27.84	19890	20100	19730	25750	13880	19820	19923.24	1.92	-4033	-2779	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2178	9.31	1.18	12	0.50	2136.00	16909.00	40150	20230503	-50.49	19730	20240105	0.76	20450	-2.79	20240102	19730	0.76	20240105	40150	-50.49	20230503	19730	0.76	20240105	7.49	N	053690	500	54 억	210729	N	N	213	N	N
90	20240105	120522	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19950	130	2	0.66	933084100	46824	23.91	19890	20100	19730	25750	13880	19820	19927.48	1.92	-4033	-3779	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2186	9.34	1.18	12	0.43	2136.00	16909.00	40150	20230503	-50.31	19730	20240105	1.12	20450	-2.44	20240102	19730	1.12	20240105	40150	-50.31	20230503	19730	1.12	20240105	7.49	N	053690	500	54 억	210729	N	N	213	N	N
91	20240105	110521	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19940	120	2	0.61	833621470	41835	21.37	19890	20100	19730	25750	13880	19820	19926.41	1.92	-4033	-3464	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2185	9.34	1.18	12	0.38	2136.00	16909.00	40150	20230503	-50.34	19730	20240105	1.06	20450	-2.49	20240102	19730	1.06	20240105	40150	-50.34	20230503	19730	1.06	20240105	7.49	N	053690	500	54 억	210729	N	N	213	N	N
92	20240105	100524	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19960	140	2	0.71	766314290	38461	19.64	19890	20100	19730	25750	13880	19820	19924.45	1.92	-4033	-2869	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2187	9.34	1.18	12	0.35	2136.00	16909.00	40150	20230503	-50.29	19730	20240105	1.17	20450	-2.40	20240102	19730	1.17	20240105	40150	-50.29	20230503	19730	1.17	20240105	7.49	N	053690	500	54 억	210729	N	N	213	N	N
93	20240105	090522	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19870	50	2	0.25	53365230	2690	1.37	19890	19890	19810	25750	13880	19820	19838.38	1.92	-4033	-183	20326	20072	19946	19692	19566	20010	19630	55	5930	500	13870	10	1	10957550	2177	9.30	1.18	12	0.02	2136.00	16909.00	40150	20230503	-50.51	19810	20240105	0.30	20450	-2.84	20240102	19810	0.30	20240105	40150	-50.51	20230503	19810	0.30	20240105	7.49	N	053690	500	54 억	210729	N	N	213	N	N
94	20240104	160519	57	100.00	KOSPI	신저가	서비스업	N	N	N	N	N	19820	-380	5	-1.88	3867901210	193688	168.60	20200	20200	19820	26250	14150	20200	19971.00	2.48	0	-49210	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	10	1	10957550	2172	9.28	1.17	12	1.77	2136.00	16909.00	40150	20230503	-50.64	19820	20240104	0.00	20450	-3.08	20240102	19820	0.00	20240104	40150	-50.64	20230503	19820	0.00	20240104	7.26	N	053690	500	54 억	271346	N	N	213	N	N
95	20240104	150520	57	100.00	KOSPI		서비스업	N	N	N	N	N	19910	-290	5	-1.44	3310355920	165621	144.17	20200	20200	19900	26250	14150	20200	19987.38	2.48	0	-43934	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	10	1	10957550	2182	9.32	1.18	12	1.51	2136.00	16909.00	40150	20230503	-50.41	19830	20231221	0.40	20450	-2.64	20240102	19900	0.05	20240104	40150	-50.41	20230503	19830	0.40	20231221	7.26	N	053690	500	54 억	271346	N	N	125	N	N
96	20240104	140521	57	100.00	KOSPI		서비스업	N	N	N	N	N	19950	-250	5	-1.24	2407459580	120322	104.74	20200	20200	19950	26250	14150	20200	20008.28	2.48	0	-27500	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	10	1	10957550	2186	9.34	1.18	12	1.10	2136.00	16909.00	40150	20230503	-50.31	19830	20231221	0.61	20450	-2.44	20240102	19950	0.00	20240104	40150	-50.31	20230503	19830	0.61	20231221	7.26	N	053690	500	54 억	271346	N	N	125	N	N
97	20240104	130521	57	100.00	KOSPI		서비스업	N	N	N	N	N	19990	-210	5	-1.04	2126384550	106246	92.48	20200	20200	19950	26250	14150	20200	20013.57	2.48	0	-26981	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	10	1	10957550	2190	9.36	1.18	12	0.97	2136.00	16909.00	40150	20230503	-50.21	19830	20231221	0.81	20450	-2.25	20240102	19950	0.20	20240104	40150	-50.21	20230503	19830	0.81	20231221	7.26	N	053690	500	54 억	271346	N	N	125	N	N
98	20240104	120519	57	100.00	KOSPI		서비스업	N	N	N	N	N	19990	-210	5	-1.04	2000804180	99960	87.01	20200	20200	19950	26250	14150	20200	20015.83	2.48	0	-27303	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	10	1	10957550	2190	9.36	1.18	12	0.91	2136.00	16909.00	40150	20230503	-50.21	19830	20231221	0.81	20450	-2.25	20240102	19950	0.20	20240104	40150	-50.21	20230503	19830	0.81	20231221	7.26	N	053690	500	54 억	271346	N	N	125	N	N
99	20240104	110519	57	100.00	KOSPI		서비스업	N	N	N	N	N	19990	-210	5	-1.04	1420419830	70892	61.71	20200	20200	19970	26250	14150	20200	20036.11	2.48	0	-20508	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	10	1	10957550	2190	9.36	1.18	12	0.65	2136.00	16909.00	40150	20230503	-50.21	19830	20231221	0.81	20450	-2.25	20240102	19970	0.10	20240104	40150	-50.21	20230503	19830	0.81	20231221	7.26	N	053690	500	54 억	271346	N	N	125	N	N
100	20240104	100519	57	100.00	KOSPI		서비스업	N	N	N	N	N	20050	-150	5	-0.74	592668800	29497	25.68	20200	20200	20000	26250	14150	20200	20092.07	2.48	0	-8668	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	50	1	10957550	2197	9.39	1.19	12	0.27	2136.00	16909.00	40150	20230503	-50.06	19830	20231221	1.11	20450	-1.96	20240102	20000	0.25	20240104	40150	-50.06	20230503	19830	1.11	20231221	7.26	N	053690	500	54 억	271346	N	N	125	N	N
101	20240104	090521	57	100.00	KOSPI		서비스업	N	N	N	N	N	20100	-100	5	-0.50	84503800	4196	3.65	20200	20200	20050	26250	14150	20200	20137.34	2.48	0	-583	20600	20400	20200	20000	19800	20500	20100	55	6050	500	14140	50	1	10957550	2202	9.41	1.19	12	0.04	2136.00	16909.00	40150	20230503	-49.94	19830	20231221	1.36	20450	-1.71	20240102	20000	0.50	20240103	40150	-49.94	20230503	19830	1.36	20231221	7.26	N	053690	500	54 억	271346	N	N	125	N	N
102	20240103	160519	57	100.00	KOSPI		서비스업	N	N	N	N	N	20200	-200	5	-0.98	2285628500	113399	74.70	20150	20400	20000	26500	14300	20400	20155.48	2.35	-4195	13781	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2213	9.46	1.19	12	1.03	2136.00	16909.00	40150	20230503	-49.69	19830	20231221	1.87	20450	-1.22	20240102	20000	1.00	20240103	40150	-49.69	20230503	19830	1.87	20231221	7.32	N	053690	500	54 억	257531	N	N	125	N	N
103	20240103	150518	57	100.00	KOSPI		서비스업	N	N	N	N	N	20200	-200	5	-0.98	1857910750	92319	60.82	20150	20300	20000	26500	14300	20400	20124.75	2.35	-4195	13809	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2213	9.46	1.19	12	0.84	2136.00	16909.00	40150	20230503	-49.69	19830	20231221	1.87	20450	-1.22	20240102	20000	1.00	20240103	40150	-49.69	20230503	19830	1.87	20231221	7.32	N	053690	500	54 억	257531	N	N	188	N	N
104	20240103	140516	57	100.00	KOSPI		서비스업	N	N	N	N	N	20150	-250	5	-1.23	1693289500	84149	55.43	20150	20300	20000	26500	14300	20400	20122.35	2.35	-4195	11376	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2208	9.43	1.19	12	0.77	2136.00	16909.00	40150	20230503	-49.81	19830	20231221	1.61	20450	-1.47	20240102	20000	0.75	20240103	40150	-49.81	20230503	19830	1.61	20231221	7.32	N	053690	500	54 억	257531	N	N	188	N	N
105	20240103	130518	57	100.00	KOSPI		서비스업	N	N	N	N	N	20150	-250	5	-1.23	1367065650	67987	44.79	20150	20200	20000	26500	14300	20400	20107.54	2.35	-4195	6092	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2208	9.43	1.19	12	0.62	2136.00	16909.00	40150	20230503	-49.81	19830	20231221	1.61	20450	-1.47	20240102	20000	0.75	20240103	40150	-49.81	20230503	19830	1.61	20231221	7.32	N	053690	500	54 억	257531	N	N	188	N	N
106	20240103	120521	57	100.00	KOSPI		서비스업	N	N	N	N	N	20150	-250	5	-1.23	1262017700	62771	41.35	20150	20200	20000	26500	14300	20400	20104.87	2.35	-4195	6382	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2208	9.43	1.19	12	0.57	2136.00	16909.00	40150	20230503	-49.81	19830	20231221	1.61	20450	-1.47	20240102	20000	0.75	20240103	40150	-49.81	20230503	19830	1.61	20231221	7.32	N	053690	500	54 억	257531	N	N	188	N	N
107	20240103	110518	57	100.00	KOSPI		서비스업	N	N	N	N	N	20150	-250	5	-1.23	1114284400	55422	36.51	20150	20200	20000	26500	14300	20400	20105.19	2.35	-4195	4416	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2208	9.43	1.19	12	0.51	2136.00	16909.00	40150	20230503	-49.81	19830	20231221	1.61	20450	-1.47	20240102	20000	0.75	20240103	40150	-49.81	20230503	19830	1.61	20231221	7.32	N	053690	500	54 억	257531	N	N	188	N	N
108	20240103	100517	57	100.00	KOSPI		서비스업	N	N	N	N	N	20150	-250	5	-1.23	868671150	43200	28.46	20150	20200	20000	26500	14300	20400	20107.79	2.35	-4195	3951	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2208	9.43	1.19	12	0.39	2136.00	16909.00	40150	20230503	-49.81	19830	20231221	1.61	20450	-1.47	20240102	20000	0.75	20240103	40150	-49.81	20230503	19830	1.61	20231221	7.32	N	053690	500	54 억	257531	N	N	188	N	N
109	20240103	090517	57	100.00	KOSPI		서비스업	N	N	N	N	N	20100	-300	5	-1.47	165245100	8208	5.41	20150	20200	20100	26500	14300	20400	20130.56	2.35	-4195	-543	20600	20500	20350	20250	20100	20525	20275	55	6100	500	14280	50	1	10957550	2202	9.41	1.19	12	0.07	2136.00	16909.00	40150	20230503	-49.94	19830	20231221	1.36	20450	-1.71	20240102	20100	0.00	20240103	40150	-49.94	20230503	19830	1.36	20231221	7.32	N	053690	500	54 억	257531	N	N	188	N	N
110	20240102	160517	57	100.00	KOSPI		서비스업	N	N	N	N	N	20400	-150	5	-0.73	3029507200	149283	108.79	20400	20450	20200	26700	14400	20550	20293.58	2.26	0	13868	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2235	9.55	1.21	12	1.36	2136.00	16909.00	40150	20230503	-49.19	19830	20231221	2.87	20450	-0.24	20240102	20200	0.99	20240102	40150	-49.19	20230503	19830	2.87	20231221	7.26	N	053690	500	54 억	247898	N	N	188	N	N
111	20240102	150516	57	100.00	KOSPI		서비스업	N	N	N	N	N	20350	-200	5	-0.97	2800682700	138052	100.60	20400	20450	20200	26700	14400	20550	20287.05	2.26	0	13725	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2230	9.53	1.20	12	1.26	2136.00	16909.00	40150	20230503	-49.32	19830	20231221	2.62	20450	-0.49	20240102	20200	0.74	20240102	40150	-49.32	20230503	19830	2.62	20231221	7.26	N	053690	500	54 억	247898	N	N	312	N	N
112	20240102	140518	57	100.00	KOSPI		서비스업	N	N	N	N	N	20300	-250	5	-1.22	2007046900	98982	72.13	20400	20450	20200	26700	14400	20550	20276.73	2.26	0	-3444	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2224	9.50	1.20	12	0.90	2136.00	16909.00	40150	20230503	-49.44	19830	20231221	2.37	20450	-0.73	20240102	20200	0.50	20240102	40150	-49.44	20230503	19830	2.37	20231221	7.26	N	053690	500	54 억	247898	N	N	312	N	N
113	20240102	130514	57	100.00	KOSPI		서비스업	N	N	N	N	N	20250	-300	5	-1.46	1621905900	79960	58.27	20400	20450	20200	26700	14400	20550	20283.78	2.26	0	-3805	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2219	9.48	1.20	12	0.73	2136.00	16909.00	40150	20230503	-49.56	19830	20231221	2.12	20450	-0.98	20240102	20200	0.25	20240102	40150	-49.56	20230503	19830	2.12	20231221	7.26	N	053690	500	54 억	247898	N	N	312	N	N
114	20240102	120514	57	100.00	KOSPI		서비스업	N	N	N	N	N	20300	-250	5	-1.22	1193705050	58807	42.85	20400	20450	20200	26700	14400	20550	20298.45	2.26	0	-4114	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2224	9.50	1.20	12	0.54	2136.00	16909.00	40150	20230503	-49.44	19830	20231221	2.37	20450	-0.73	20240102	20200	0.50	20240102	40150	-49.44	20230503	19830	2.37	20231221	7.26	N	053690	500	54 억	247898	N	N	312	N	N
115	20240102	110514	57	100.00	KOSPI		서비스업	N	N	N	N	N	20350	-200	5	-0.97	794579500	39117	28.51	20400	20450	20200	26700	14400	20550	20312.55	2.26	0	-1067	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2230	9.53	1.20	12	0.36	2136.00	16909.00	40150	20230503	-49.32	19830	20231221	2.62	20450	-0.49	20240102	20200	0.74	20240102	40150	-49.32	20230503	19830	2.62	20231221	7.26	N	053690	500	54 억	247898	N	N	312	N	N
116	20240102	100508	57	100.00	KOSPI		서비스업	N	N	N	N	N	20350	-200	5	-0.97	201754750	9905	7.22	20400	20450	20300	26700	14400	20550	20367.93	2.26	0	-1886	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2230	9.53	1.20	12	0.09	2136.00	16909.00	40150	20230503	-49.32	19830	20231221	2.62	20450	-0.49	20240102	20300	0.25	20240102	40150	-49.32	20230503	19830	2.62	20231221	7.26	N	053690	500	54 억	247898	N	N	312	N	N
117	20240102	090503	57	100.00	KOSPI		서비스업	N	N	N	N	N	20550	0	3	0.00	0	0	0.00	0	0	0	26700	14400	20550	0.00	2.26	0	0	20883	20716	20433	20266	19983	20800	20350	55	6150	500	14380	50	1	10957550	2252	9.62	1.22	12	0.00	2136.00	16909.00	40150	20230503	-48.82	19830	20231221	3.63	0	0.00	0	0	0.00	0	40150	-48.82	20230503	19830	3.63	20231221	7.26	N	053690	500	54 억	247898	N	N	312	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History