KissMeData/004270/price/prices-20231201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20231229	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
3	20231229	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
4	20231229	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
5	20231229	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
6	20231229	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
7	20231229	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
8	20231229	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
9	20231229	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	555220080	250247	58.90	2210	2240	2195	2885	1555	2220	2218.67	0.33	9687	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.69	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	118650	N	N	7	N	N
10	20231228	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	10	2	0.45	537038705	242046	56.97	2210	2240	2195	2885	1555	2220	2218.67	0.30	0	16964	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	808	25.34	0.66	12	0.67	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.37	N	004270	500	181 억	108963	N	N	7	N	N
11	20231228	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	5	2	0.23	472982545	213294	50.20	2210	2240	2195	2885	1555	2220	2217.51	0.30	0	9068	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	806	25.28	0.66	12	0.59	88.00	3389.00	3200	20230209	-30.47	1800	20230727	23.61	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1800	23.61	20230727	2.37	N	004270	500	181 억	108963	N	N	5	N	N
12	20231228	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	5	2	0.23	345194610	156046	36.73	2210	2230	2195	2885	1555	2220	2212.13	0.30	0	5116	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	806	25.28	0.66	12	0.43	88.00	3389.00	3200	20230209	-30.47	1800	20230727	23.61	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1800	23.61	20230727	2.37	N	004270	500	181 억	108963	N	N	5	N	N
13	20231228	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	5	2	0.23	296410300	134093	31.56	2210	2230	2195	2885	1555	2220	2210.48	0.30	0	5003	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	806	25.28	0.66	12	0.37	88.00	3389.00	3200	20230209	-30.47	1800	20230727	23.61	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1800	23.61	20230727	2.37	N	004270	500	181 억	108963	N	N	5	N	N
14	20231228	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	0	3	0.00	257649370	116676	27.46	2210	2225	2195	2885	1555	2220	2208.25	0.30	0	5071	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	804	25.23	0.66	12	0.32	88.00	3389.00	3200	20230209	-30.62	1800	20230727	23.33	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1800	23.33	20230727	2.37	N	004270	500	181 억	108963	N	N	5	N	N
15	20231228	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	5	2	0.23	209703085	95034	22.37	2210	2225	2195	2885	1555	2220	2206.61	0.30	0	2863	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	806	25.28	0.66	12	0.26	88.00	3389.00	3200	20230209	-30.47	1800	20230727	23.61	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1800	23.61	20230727	2.37	N	004270	500	181 억	108963	N	N	5	N	N
16	20231228	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-15	5	-0.68	141800740	64378	15.15	2210	2215	2195	2885	1555	2220	2202.63	0.30	0	660	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	0.18	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.37	N	004270	500	181 억	108963	N	N	5	N	N
17	20231228	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-15	5	-0.68	10828695	4907	1.15	2210	2210	2200	2885	1555	2220	2206.79	0.30	0	-1122	2276	2247	2216	2187	2156	2262	2202	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	0.01	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.37	N	004270	500	181 억	108963	N	N	5	N	N
18	20231227	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	0	3	0.00	923730085	419575	19.25	2190	2245	2185	2885	1555	2220	2201.57	0.35	0	-22305	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	804	25.23	0.66	12	1.16	88.00	3389.00	3200	20230209	-30.62	1800	20230727	23.33	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1800	23.33	20230727	2.32	N	004270	500	181 억	127813	N	N	5	N	N
19	20231227	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-10	5	-0.45	870210390	395403	18.14	2190	2245	2185	2885	1555	2220	2200.82	0.35	0	-18213	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	800	25.11	0.65	12	1.09	88.00	3389.00	3200	20230209	-30.94	1800	20230727	22.78	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1800	22.78	20230727	2.32	N	004270	500	181 억	127813	N	N	0	N	N
20	20231227	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-20	5	-0.90	799328715	363167	16.66	2190	2245	2185	2885	1555	2220	2200.99	0.35	0	-3447	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	797	25.00	0.65	12	1.00	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.32	N	004270	500	181 억	127813	N	N	0	N	N
21	20231227	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-25	5	-1.13	759182015	344879	15.82	2190	2245	2185	2885	1555	2220	2201.30	0.35	0	-1471	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	795	24.94	0.65	12	0.95	88.00	3389.00	3200	20230209	-31.41	1800	20230727	21.94	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1800	21.94	20230727	2.32	N	004270	500	181 억	127813	N	N	0	N	N
22	20231227	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-25	5	-1.13	674001180	306022	14.04	2190	2245	2185	2885	1555	2220	2202.46	0.35	0	4776	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	795	24.94	0.65	12	0.85	88.00	3389.00	3200	20230209	-31.41	1800	20230727	21.94	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1800	21.94	20230727	2.32	N	004270	500	181 억	127813	N	N	0	N	N
23	20231227	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-15	5	-0.68	496541150	225733	10.36	2190	2230	2185	2885	1555	2220	2199.68	0.35	0	24981	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	0.62	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.32	N	004270	500	181 억	127813	N	N	0	N	N
24	20231227	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-25	5	-1.13	398482745	181032	8.30	2190	2230	2185	2885	1555	2220	2201.17	0.35	0	23437	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	795	24.94	0.65	12	0.50	88.00	3389.00	3200	20230209	-31.41	1800	20230727	21.94	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1800	21.94	20230727	2.32	N	004270	500	181 억	127813	N	N	0	N	N
25	20231227	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-15	5	-0.68	75843355	34652	1.59	2190	2210	2185	2885	1555	2220	2188.72	0.35	0	6743	2456	2337	2241	2122	2026	2397	2182	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	0.10	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.32	N	004270	500	181 억	127813	N	N	0	N	N
26	20231226	160156	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	40	2	1.83	4852116200	2142865	757.82	2150	2360	2145	2830	1530	2180	2264.34	0.14	0	86752	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	804	25.23	0.66	12	5.92	88.00	3389.00	3200	20230209	-30.62	1800	20230727	23.33	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1800	23.33	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
27	20231226	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	35	2	1.61	4281285565	1886253	667.07	2150	2360	2145	2830	1530	2180	2269.74	0.14	0	13787	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	802	25.17	0.65	12	5.21	88.00	3389.00	3200	20230209	-30.78	1800	20230727	23.06	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1800	23.06	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
28	20231226	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	30	2	1.38	510957155	233869	82.71	2150	2215	2145	2830	1530	2180	2184.80	0.14	0	21098	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	800	25.11	0.65	12	0.65	88.00	3389.00	3200	20230209	-30.94	1800	20230727	22.78	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1800	22.78	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
29	20231226	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	20	2	0.92	462079805	211715	74.87	2150	2215	2145	2830	1530	2180	2182.56	0.14	0	17932	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	797	25.00	0.65	12	0.58	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
30	20231226	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	20	2	0.92	385954400	177191	62.66	2150	2210	2145	2830	1530	2180	2178.18	0.14	0	9550	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	797	25.00	0.65	12	0.49	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
31	20231226	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	25	2	1.15	346903510	159442	56.39	2150	2210	2145	2830	1530	2180	2175.73	0.14	0	9550	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	798	25.06	0.65	12	0.44	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
32	20231226	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	10	2	0.46	240964915	111192	39.32	2150	2205	2145	2830	1530	2180	2167.08	0.14	0	6838	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	793	24.89	0.65	12	0.31	88.00	3389.00	3200	20230209	-31.56	1800	20230727	21.67	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1800	21.67	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
33	20231226	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	2170	-10	5	-0.46	50333330	23400	8.28	2150	2170	2150	2830	1530	2180	2150.75	0.14	0	4847	2253	2216	2198	2161	2143	2207	2152	181	650	500	1390	5	1	36212160	786	24.66	0.64	12	0.06	88.00	3389.00	3200	20230209	-32.19	1800	20230727	20.56	3200	-32.19	20230209	1800	20.56	20230727	3200	-32.19	20230209	1800	20.56	20230727	2.31	N	004270	500	181 억	50914	N	N	0	N	N
34	20231222	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	2180	-20	5	-0.91	606339595	275968	86.94	2235	2235	2180	2860	1540	2200	2197.23	0.23	0	-22773	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	789	24.77	0.64	12	0.76	88.00	3389.00	3200	20230209	-31.88	1800	20230727	21.11	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1800	21.11	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
35	20231222	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	2180	-20	5	-0.91	534772120	243161	76.61	2235	2235	2180	2860	1540	2200	2199.25	0.23	0	-19056	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	789	24.77	0.64	12	0.67	88.00	3389.00	3200	20230209	-31.88	1800	20230727	21.11	3200	-31.88	20230209	1800	21.11	20230727	3200	-31.88	20230209	1800	21.11	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
36	20231222	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-5	5	-0.23	384047390	174303	54.91	2235	2235	2190	2860	1540	2200	2203.33	0.23	0	-13439	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	795	24.94	0.65	12	0.48	88.00	3389.00	3200	20230209	-31.41	1800	20230727	21.94	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1800	21.94	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
37	20231222	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-5	5	-0.23	336533910	152685	48.10	2235	2235	2190	2860	1540	2200	2204.11	0.23	0	-12085	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	795	24.94	0.65	12	0.42	88.00	3389.00	3200	20230209	-31.41	1800	20230727	21.94	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1800	21.94	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
38	20231222	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	2195	-5	5	-0.23	301296605	136623	43.04	2235	2235	2190	2860	1540	2200	2205.31	0.23	0	-12085	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	795	24.94	0.65	12	0.38	88.00	3389.00	3200	20230209	-31.41	1800	20230727	21.94	3200	-31.41	20230209	1800	21.94	20230727	3200	-31.41	20230209	1800	21.94	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
39	20231222	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	0	3	0.00	276928750	125519	39.54	2235	2235	2190	2860	1540	2200	2206.27	0.23	0	-12085	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	797	25.00	0.65	12	0.35	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
40	20231222	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-10	5	-0.45	227290950	102895	32.42	2235	2235	2190	2860	1540	2200	2208.96	0.23	0	-15030	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	793	24.89	0.65	12	0.28	88.00	3389.00	3200	20230209	-31.56	1800	20230727	21.67	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1800	21.67	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
41	20231222	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	15	2	0.68	41404440	18563	5.85	2235	2235	2215	2860	1540	2200	2230.48	0.23	0	-4526	2236	2217	2201	2182	2166	2210	2175	181	660	500	1400	5	1	36212160	802	25.17	0.65	12	0.05	88.00	3389.00	3200	20230209	-30.78	1800	20230727	23.06	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1800	23.06	20230727	2.34	N	004270	500	181 억	81517	N	N	0	N	N
42	20231221	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-5	5	-0.23	689378905	313130	80.89	2205	2220	2185	2865	1545	2205	2201.50	0.20	0	8406	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	797	25.00	0.65	12	0.86	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
43	20231221	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	0	3	0.00	630461850	286302	73.96	2205	2220	2185	2865	1545	2205	2202.01	0.20	0	8212	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	798	25.06	0.65	12	0.79	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
44	20231221	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-5	5	-0.23	576623265	261794	67.63	2205	2220	2185	2865	1545	2205	2202.51	0.20	0	8380	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	797	25.00	0.65	12	0.72	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
45	20231221	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	0	3	0.00	552278610	250715	64.77	2205	2220	2185	2865	1545	2205	2202.75	0.20	0	8356	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	798	25.06	0.65	12	0.69	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
46	20231221	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	5	2	0.23	511059905	232013	59.94	2205	2220	2185	2865	1545	2205	2202.65	0.20	0	7501	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	800	25.11	0.65	12	0.64	88.00	3389.00	3200	20230209	-30.94	1800	20230727	22.78	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1800	22.78	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
47	20231221	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	2190	-15	5	-0.68	451552230	204973	52.95	2205	2220	2185	2865	1545	2205	2202.91	0.20	0	6186	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	793	24.89	0.65	12	0.57	88.00	3389.00	3200	20230209	-31.56	1800	20230727	21.67	3200	-31.56	20230209	1800	21.67	20230727	3200	-31.56	20230209	1800	21.67	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
48	20231221	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	10	2	0.45	298685765	135385	34.97	2205	2220	2185	2865	1545	2205	2206.26	0.20	0	17601	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	802	25.17	0.65	12	0.37	88.00	3389.00	3200	20230209	-30.78	1800	20230727	23.06	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1800	23.06	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
49	20231221	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-5	5	-0.23	66543950	30232	7.81	2205	2210	2185	2865	1545	2205	2199.86	0.20	0	-10079	2255	2230	2210	2185	2165	2220	2175	181	660	500	1410	5	1	36212160	797	25.00	0.65	12	0.08	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.18	N	004270	500	181 억	72891	N	N	0	N	N
50	20231220	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-25	5	-1.12	810893960	367308	42.58	2235	2235	2190	2895	1565	2230	2207.10	0.22	0	-12573	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	1.01	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
51	20231220	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-25	5	-1.12	736690860	333616	38.68	2235	2235	2190	2895	1565	2230	2207.58	0.22	0	-12583	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	0.92	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
52	20231220	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-20	5	-0.90	637067945	288404	33.44	2235	2235	2190	2895	1565	2230	2208.25	0.22	0	-13667	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	800	25.11	0.65	12	0.80	88.00	3389.00	3200	20230209	-30.94	1800	20230727	22.78	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1800	22.78	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
53	20231220	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-20	5	-0.90	595774025	269696	31.27	2235	2235	2190	2895	1565	2230	2208.32	0.22	0	-13724	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	800	25.11	0.65	12	0.74	88.00	3389.00	3200	20230209	-30.94	1800	20230727	22.78	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1800	22.78	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
54	20231220	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	-25	5	-1.12	535990155	242598	28.13	2235	2235	2190	2895	1565	2230	2208.57	0.22	0	-10993	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	798	25.06	0.65	12	0.67	88.00	3389.00	3200	20230209	-31.09	1800	20230727	22.50	3200	-31.09	20230209	1800	22.50	20230727	3200	-31.09	20230209	1800	22.50	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
55	20231220	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2210	-20	5	-0.90	469602215	212585	24.65	2235	2235	2190	2895	1565	2230	2208.06	0.22	0	-3580	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	800	25.11	0.65	12	0.59	88.00	3389.00	3200	20230209	-30.94	1800	20230727	22.78	3200	-30.94	20230209	1800	22.78	20230727	3200	-30.94	20230209	1800	22.78	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
56	20231220	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2200	-30	5	-1.35	396497110	179453	20.80	2235	2235	2190	2895	1565	2230	2208.37	0.22	0	-889	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	797	25.00	0.65	12	0.50	88.00	3389.00	3200	20230209	-31.25	1800	20230727	22.22	3200	-31.25	20230209	1800	22.22	20230727	3200	-31.25	20230209	1800	22.22	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
57	20231220	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	-15	5	-0.67	66689915	29948	3.47	2235	2235	2215	2895	1565	2230	2225.47	0.22	0	-9925	2316	2272	2246	2202	2176	2260	2190	181	665	500	1420	5	1	36212160	802	25.17	0.65	12	0.08	88.00	3389.00	3200	20230209	-30.78	1800	20230727	23.06	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1800	23.06	20230727	2.14	N	004270	500	181 억	80493	N	N	0	N	N
58	20231219	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-115	5	-4.90	1918148440	853051	48.27	2275	2290	2220	3045	1645	2345	2248.67	0.32	0	-62352	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	808	25.34	0.66	12	2.36	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
59	20231219	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-120	5	-5.12	1800865730	800365	45.29	2275	2290	2220	3045	1645	2345	2250.06	0.32	0	-59248	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	806	25.28	0.66	12	2.21	88.00	3389.00	3200	20230209	-30.47	1800	20230727	23.61	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1800	23.61	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
60	20231219	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-115	5	-4.90	1656139530	735287	41.61	2275	2290	2220	3045	1645	2345	2252.37	0.32	0	-59072	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	808	25.34	0.66	12	2.03	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
61	20231219	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-115	5	-4.90	1574778060	698761	39.54	2275	2290	2220	3045	1645	2345	2253.67	0.32	0	-56372	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	808	25.34	0.66	12	1.93	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
62	20231219	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-120	5	-5.12	1450196420	642836	36.38	2275	2290	2225	3045	1645	2345	2255.94	0.32	0	-31967	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	806	25.28	0.66	12	1.78	88.00	3389.00	3200	20230209	-30.47	1800	20230727	23.61	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1800	23.61	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
63	20231219	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-110	5	-4.69	1200875175	531081	30.05	2275	2290	2235	3045	1645	2345	2261.19	0.32	0	7026	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	809	25.40	0.66	12	1.47	88.00	3389.00	3200	20230209	-30.16	1800	20230727	24.17	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1800	24.17	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
64	20231219	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-95	5	-4.05	877956740	387070	21.90	2275	2290	2245	3045	1645	2345	2268.21	0.32	0	2588	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	815	25.57	0.66	12	1.07	88.00	3389.00	3200	20230209	-29.69	1800	20230727	25.00	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1800	25.00	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
65	20231219	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	-65	5	-2.77	158752035	69754	3.95	2275	2290	2260	3045	1645	2345	2275.88	0.32	0	12603	2458	2401	2303	2246	2148	2430	2275	181	700	500	1500	5	1	36212160	826	25.91	0.67	12	0.19	88.00	3389.00	3200	20230209	-28.75	1800	20230727	26.67	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1800	26.67	20230727	2.11	N	004270	500	181 억	116106	N	N	15	N	N
66	20231218	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	90	2	3.99	3605692155	1576611	358.65	2255	2360	2205	2930	1580	2255	2286.97	0.77	0	-155716	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	849	26.65	0.69	12	4.35	88.00	3389.00	3200	20230209	-26.72	1800	20230727	30.28	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1800	30.28	20230727	2.13	N	004270	500	181 억	280539	N	N	15	N	N
67	20231218	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	35	2	1.55	1948681380	865797	196.96	2255	2300	2205	2930	1580	2255	2250.74	0.77	0	-107411	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	829	26.02	0.68	12	2.39	88.00	3389.00	3200	20230209	-28.44	1800	20230727	27.22	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1800	27.22	20230727	2.13	N	004270	500	181 억	280539	N	N	28	N	N
68	20231218	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-20	5	-0.89	1525456050	678191	154.28	2255	2295	2205	2930	1580	2255	2249.30	0.77	0	-133350	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	809	25.40	0.66	12	1.87	88.00	3389.00	3200	20230209	-30.16	1800	20230727	24.17	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1800	24.17	20230727	2.13	N	004270	500	181 억	280539	N	N	28	N	N
69	20231218	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	2225	-30	5	-1.33	1312682620	583303	132.69	2255	2295	2205	2930	1580	2255	2250.43	0.77	0	-117652	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	806	25.28	0.66	12	1.61	88.00	3389.00	3200	20230209	-30.47	1800	20230727	23.61	3200	-30.47	20230209	1800	23.61	20230727	3200	-30.47	20230209	1800	23.61	20230727	2.13	N	004270	500	181 억	280539	N	N	28	N	N
70	20231218	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	2215	-40	5	-1.77	1221636845	542206	123.34	2255	2295	2205	2930	1580	2255	2253.09	0.77	0	-112588	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	802	25.17	0.65	12	1.50	88.00	3389.00	3200	20230209	-30.78	1800	20230727	23.06	3200	-30.78	20230209	1800	23.06	20230727	3200	-30.78	20230209	1800	23.06	20230727	2.13	N	004270	500	181 억	280539	N	N	28	N	N
71	20231218	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-15	5	-0.67	996706095	440902	100.30	2255	2295	2225	2930	1580	2255	2260.61	0.77	0	-96937	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	811	25.45	0.66	12	1.22	88.00	3389.00	3200	20230209	-30.00	1800	20230727	24.44	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1800	24.44	20230727	2.13	N	004270	500	181 억	280539	N	N	28	N	N
72	20231218	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	0	3	0.00	701972410	309621	70.43	2255	2295	2225	2930	1580	2255	2267.21	0.77	0	-80079	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	817	25.62	0.67	12	0.86	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	2.13	N	004270	500	181 억	280539	N	N	28	N	N
73	20231218	090150	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-15	5	-0.67	43992770	19634	4.47	2255	2260	2225	2930	1580	2255	2240.49	0.77	0	-2952	2328	2291	2263	2226	2198	2277	2212	181	675	500	1440	5	1	36212160	811	25.45	0.66	12	0.05	88.00	3389.00	3200	20230209	-30.00	1800	20230727	24.44	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1800	24.44	20230727	2.13	N	004270	500	181 억	280539	N	N	28	N	N
74	20231215	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	-55	5	-2.38	987403200	435241	38.54	2300	2300	2235	3000	1620	2310	2268.60	0.70	0	24769	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	817	25.62	0.67	12	1.20	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	2.27	N	004270	500	181 억	253251	N	N	28	N	N
75	20231215	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-60	5	-2.60	898324620	395706	35.04	2300	2300	2235	3000	1620	2310	2270.07	0.70	0	13677	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	815	25.57	0.66	12	1.09	88.00	3389.00	3200	20230209	-29.69	1800	20230727	25.00	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1800	25.00	20230727	2.27	N	004270	500	181 억	253251	N	N	539	N	N
76	20231215	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	-55	5	-2.38	773341275	340039	30.11	2300	2300	2250	3000	1620	2310	2274.16	0.70	0	-2221	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	817	25.62	0.67	12	0.94	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	2.27	N	004270	500	181 억	253251	N	N	539	N	N
77	20231215	130151	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	-55	5	-2.38	657177895	288518	25.55	2300	2300	2255	3000	1620	2310	2277.65	0.70	0	237	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	817	25.62	0.67	12	0.80	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	2.27	N	004270	500	181 억	253251	N	N	539	N	N
78	20231215	120151	57	100.00	KOSPI	유통업	N	N	N	N	N	2275	-35	5	-1.52	521829475	228739	20.26	2300	2300	2260	3000	1620	2310	2281.19	0.70	0	24804	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	824	25.85	0.67	12	0.63	88.00	3389.00	3200	20230209	-28.91	1800	20230727	26.39	3200	-28.91	20230209	1800	26.39	20230727	3200	-28.91	20230209	1800	26.39	20230727	2.27	N	004270	500	181 억	253251	N	N	539	N	N
79	20231215	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-25	5	-1.08	367672090	161289	14.28	2300	2300	2260	3000	1620	2310	2279.38	0.70	0	45665	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	827	25.97	0.67	12	0.45	88.00	3389.00	3200	20230209	-28.59	1800	20230727	26.94	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1800	26.94	20230727	2.27	N	004270	500	181 억	253251	N	N	539	N	N
80	20231215	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	-30	5	-1.30	292008260	128189	11.35	2300	2300	2260	3000	1620	2310	2277.67	0.70	0	44138	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	826	25.91	0.67	12	0.35	88.00	3389.00	3200	20230209	-28.75	1800	20230727	26.67	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1800	26.67	20230727	2.27	N	004270	500	181 억	253251	N	N	539	N	N
81	20231215	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	-30	5	-1.30	29787790	12991	1.15	2300	2300	2280	3000	1620	2310	2291.38	0.70	0	-728	2483	2396	2333	2246	2183	2365	2215	181	690	500	1470	5	1	36212160	826	25.91	0.67	12	0.04	88.00	3389.00	3200	20230209	-28.75	1800	20230727	26.67	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1800	26.67	20230727	2.27	N	004270	500	181 억	253251	N	N	539	N	N
82	20231214	160151	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	0	3	0.00	2622700930	1119331	153.90	2340	2420	2270	3000	1620	2310	2343.10	0.83	0	-48792	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	837	26.25	0.68	12	3.09	88.00	3389.00	3200	20230209	-27.81	1800	20230727	28.33	3200	-27.81	20230209	1800	28.33	20230727	3200	-27.81	20230209	1800	28.33	20230727	2.45	N	004270	500	181 억	300077	N	N	539	N	N
83	20231214	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	-10	5	-0.43	2493131490	1063071	146.17	2340	2420	2270	3000	1620	2310	2345.22	0.83	0	-45591	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	833	26.14	0.68	12	2.94	88.00	3389.00	3200	20230209	-28.12	1800	20230727	27.78	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1800	27.78	20230727	2.45	N	004270	500	181 억	300077	N	N	0	N	N
84	20231214	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-25	5	-1.08	2389049520	1017586	139.91	2340	2420	2270	3000	1620	2310	2347.76	0.83	0	-53352	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	827	25.97	0.67	12	2.81	88.00	3389.00	3200	20230209	-28.59	1800	20230727	26.94	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1800	26.94	20230727	2.45	N	004270	500	181 억	300077	N	N	0	N	N
85	20231214	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	-15	5	-0.65	2299090120	978375	134.52	2340	2420	2270	3000	1620	2310	2349.91	0.83	0	-53438	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	831	26.08	0.68	12	2.70	88.00	3389.00	3200	20230209	-28.28	1800	20230727	27.50	3200	-28.28	20230209	1800	27.50	20230727	3200	-28.28	20230209	1800	27.50	20230727	2.45	N	004270	500	181 억	300077	N	N	0	N	N
86	20231214	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-20	5	-0.87	2242426585	953653	131.12	2340	2420	2270	3000	1620	2310	2351.41	0.83	0	-49349	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	829	26.02	0.68	12	2.63	88.00	3389.00	3200	20230209	-28.44	1800	20230727	27.22	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1800	27.22	20230727	2.45	N	004270	500	181 억	300077	N	N	0	N	N
87	20231214	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	-5	5	-0.22	1945872175	824403	113.35	2340	2420	2300	3000	1620	2310	2360.34	0.83	0	1250	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	835	26.19	0.68	12	2.28	88.00	3389.00	3200	20230209	-27.97	1800	20230727	28.06	3200	-27.97	20230209	1800	28.06	20230727	3200	-27.97	20230209	1800	28.06	20230727	2.45	N	004270	500	181 억	300077	N	N	0	N	N
88	20231214	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	40	2	1.73	1602811630	677121	93.10	2340	2420	2310	3000	1620	2310	2367.10	0.83	0	5384	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	851	26.70	0.69	12	1.87	88.00	3389.00	3200	20230209	-26.56	1800	20230727	30.56	3200	-26.56	20230209	1800	30.56	20230727	3200	-26.56	20230209	1800	30.56	20230727	2.45	N	004270	500	181 억	300077	N	N	0	N	N
89	20231214	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	110	2	4.76	287317725	120614	16.58	2340	2420	2340	3000	1620	2310	2382.13	0.83	0	34709	2403	2356	2328	2281	2253	2342	2267	181	690	500	1470	5	1	36212160	876	27.50	0.71	12	0.33	88.00	3389.00	3200	20230209	-24.38	1800	20230727	34.44	3200	-24.38	20230209	1800	34.44	20230727	3200	-24.38	20230209	1800	34.44	20230727	2.45	N	004270	500	181 억	300077	N	N	0	N	N
90	20231213	160150	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	-45	5	-1.91	1335662015	572747	46.46	2375	2375	2300	3060	1650	2355	2332.14	0.68	0	50566	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	837	26.25	0.68	12	1.58	88.00	3389.00	3200	20230209	-27.81	1800	20230727	28.33	3200	-27.81	20230209	1800	28.33	20230727	3200	-27.81	20230209	1800	28.33	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
91	20231213	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	-45	5	-1.91	1141858505	488657	39.64	2375	2375	2305	3060	1650	2355	2336.73	0.68	0	29411	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	837	26.25	0.68	12	1.35	88.00	3389.00	3200	20230209	-27.81	1800	20230727	28.33	3200	-27.81	20230209	1800	28.33	20230727	3200	-27.81	20230209	1800	28.33	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
92	20231213	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	-40	5	-1.70	1039766535	444477	36.06	2375	2375	2305	3060	1650	2355	2339.30	0.68	0	20994	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	838	26.31	0.68	12	1.23	88.00	3389.00	3200	20230209	-27.66	1800	20230727	28.61	3200	-27.66	20230209	1800	28.61	20230727	3200	-27.66	20230209	1800	28.61	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
93	20231213	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-35	5	-1.49	887423010	378677	30.72	2375	2375	2315	3060	1650	2355	2343.48	0.68	0	26643	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	840	26.36	0.68	12	1.05	88.00	3389.00	3200	20230209	-27.50	1800	20230727	28.89	3200	-27.50	20230209	1800	28.89	20230727	3200	-27.50	20230209	1800	28.89	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
94	20231213	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-5	5	-0.21	749912200	319615	25.93	2375	2375	2325	3060	1650	2355	2346.30	0.68	0	27159	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	851	26.70	0.69	12	0.88	88.00	3389.00	3200	20230209	-26.56	1800	20230727	30.56	3200	-26.56	20230209	1800	30.56	20230727	3200	-26.56	20230209	1800	30.56	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
95	20231213	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	0	3	0.00	623073370	265600	21.55	2375	2375	2325	3060	1650	2355	2345.91	0.68	0	23395	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	853	26.76	0.69	12	0.73	88.00	3389.00	3200	20230209	-26.41	1800	20230727	30.83	3200	-26.41	20230209	1800	30.83	20230727	3200	-26.41	20230209	1800	30.83	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
96	20231213	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	0	3	0.00	376602675	160303	13.00	2375	2375	2325	3060	1650	2355	2349.32	0.68	0	14358	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	853	26.76	0.69	12	0.44	88.00	3389.00	3200	20230209	-26.41	1800	20230727	30.83	3200	-26.41	20230209	1800	30.83	20230727	3200	-26.41	20230209	1800	30.83	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
97	20231213	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	0	3	0.00	39869165	16853	1.37	2375	2375	2345	3060	1650	2355	2365.70	0.68	0	-7128	2535	2445	2395	2305	2255	2420	2280	181	705	500	1500	5	1	36212160	853	26.76	0.69	12	0.05	88.00	3389.00	3200	20230209	-26.41	1800	20230727	30.83	3200	-26.41	20230209	1800	30.83	20230727	3200	-26.41	20230209	1800	30.83	20230727	2.09	N	004270	500	181 억	247056	N	N	0	N	N
98	20231212	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	2355	-80	5	-3.29	2912380210	1216194	25.62	2435	2485	2345	3165	1705	2435	2394.78	0.57	0	26354	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	853	26.76	0.69	12	3.36	88.00	3389.00	3200	20230209	-26.41	1800	20230727	30.83	3200	-26.41	20230209	1800	30.83	20230727	3200	-26.41	20230209	1800	30.83	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
99	20231212	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	2375	-60	5	-2.46	2579659110	1074863	22.65	2435	2485	2360	3165	1705	2435	2399.99	0.57	0	23840	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	860	26.99	0.70	12	2.97	88.00	3389.00	3200	20230209	-25.78	1800	20230727	31.94	3200	-25.78	20230209	1800	31.94	20230727	3200	-25.78	20230209	1800	31.94	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
100	20231212	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	-65	5	-2.67	1879895320	783139	16.50	2435	2450	2365	3165	1705	2435	2400.46	0.57	0	3785	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	858	26.93	0.70	12	2.16	88.00	3389.00	3200	20230209	-25.94	1800	20230727	31.67	3200	-25.94	20230209	1800	31.67	20230727	3200	-25.94	20230209	1800	31.67	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
101	20231212	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-45	5	-1.85	1463177950	607800	12.81	2435	2450	2370	3165	1705	2435	2407.33	0.57	0	-26121	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	865	27.16	0.71	12	1.68	88.00	3389.00	3200	20230209	-25.31	1800	20230727	32.78	3200	-25.31	20230209	1800	32.78	20230727	3200	-25.31	20230209	1800	32.78	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
102	20231212	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-35	5	-1.44	1342359855	557339	11.74	2435	2450	2370	3165	1705	2435	2408.51	0.57	0	-18753	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	869	27.27	0.71	12	1.54	88.00	3389.00	3200	20230209	-25.00	1800	20230727	33.33	3200	-25.00	20230209	1800	33.33	20230727	3200	-25.00	20230209	1800	33.33	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
103	20231212	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-40	5	-1.64	1185346950	491903	10.36	2435	2450	2370	3165	1705	2435	2409.72	0.57	0	-22109	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	867	27.22	0.71	12	1.36	88.00	3389.00	3200	20230209	-25.16	1800	20230727	33.06	3200	-25.16	20230209	1800	33.06	20230727	3200	-25.16	20230209	1800	33.06	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
104	20231212	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	15	2	0.62	833410560	346140	7.29	2435	2450	2370	3165	1705	2435	2407.73	0.57	0	-16943	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	887	27.84	0.72	12	0.96	88.00	3389.00	3200	20230209	-23.44	1800	20230727	36.11	3200	-23.44	20230209	1800	36.11	20230727	3200	-23.44	20230209	1800	36.11	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
105	20231212	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-55	5	-2.26	112515290	46821	0.99	2435	2435	2370	3165	1705	2435	2403.08	0.57	0	-21223	2628	2531	2433	2336	2238	2580	2385	181	730	500	1550	5	1	36212160	862	27.05	0.70	12	0.13	88.00	3389.00	3200	20230209	-25.62	1800	20230727	32.22	3200	-25.62	20230209	1800	32.22	20230727	3200	-25.62	20230209	1800	32.22	20230727	1.89	N	004270	500	181 억	208211	N	N	0	N	N
106	20231211	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	110	2	4.73	11536806690	4713636	107.96	2355	2530	2335	3020	1630	2325	2447.61	0.70	20566	-17374	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	882	27.67	0.72	12	13.02	88.00	3389.00	3200	20230209	-23.91	1800	20230727	35.28	3200	-23.91	20230209	1800	35.28	20230727	3200	-23.91	20230209	1800	35.28	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
107	20231211	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	115	2	4.95	11222543420	4584852	105.01	2355	2530	2335	3020	1630	2325	2447.80	0.70	20566	-10292	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	884	27.73	0.72	12	12.66	88.00	3389.00	3200	20230209	-23.75	1800	20230727	35.56	3200	-23.75	20230209	1800	35.56	20230727	3200	-23.75	20230209	1800	35.56	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
108	20231211	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	120	2	5.16	10726775670	4381675	100.36	2355	2530	2335	3020	1630	2325	2448.16	0.70	20566	-12725	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	885	27.78	0.72	12	12.10	88.00	3389.00	3200	20230209	-23.59	1800	20230727	35.83	3200	-23.59	20230209	1800	35.83	20230727	3200	-23.59	20230209	1800	35.83	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
109	20231211	130150	57	100.00	KOSPI	유통업	N	N	N	N	N	2470	145	2	6.24	9338063965	3814568	87.37	2355	2530	2335	3020	1630	2325	2448.07	0.70	20566	-39286	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	894	28.07	0.73	12	10.53	88.00	3389.00	3200	20230209	-22.81	1800	20230727	37.22	3200	-22.81	20230209	1800	37.22	20230727	3200	-22.81	20230209	1800	37.22	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
110	20231211	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	80	2	3.44	3459799610	1446140	33.12	2355	2430	2335	3020	1630	2325	2392.53	0.70	20566	39473	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	871	27.33	0.71	12	3.99	88.00	3389.00	3200	20230209	-24.84	1800	20230727	33.61	3200	-24.84	20230209	1800	33.61	20230727	3200	-24.84	20230209	1800	33.61	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
111	20231211	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	65	2	2.80	2820713330	1180732	27.04	2355	2425	2335	3020	1630	2325	2389.06	0.70	20566	13829	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	865	27.16	0.71	12	3.26	88.00	3389.00	3200	20230209	-25.31	1800	20230727	32.78	3200	-25.31	20230209	1800	32.78	20230727	3200	-25.31	20230209	1800	32.78	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
112	20231211	100149	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	55	2	2.37	2318760225	970886	22.24	2355	2425	2335	3020	1630	2325	2388.43	0.70	20566	17259	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	862	27.05	0.70	12	2.68	88.00	3389.00	3200	20230209	-25.62	1800	20230727	32.22	3200	-25.62	20230209	1800	32.22	20230727	3200	-25.62	20230209	1800	32.22	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
113	20231211	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	2370	45	2	1.94	291442620	123977	2.84	2355	2370	2335	3020	1630	2325	2351.21	0.70	20566	-44538	2525	2425	2335	2235	2145	2475	2285	181	695	500	1480	5	1	36212160	858	26.93	0.70	12	0.34	88.00	3389.00	3200	20230209	-25.94	1800	20230727	31.67	3200	-25.94	20230209	1800	31.67	20230727	3200	-25.94	20230209	1800	31.67	20230727	1.97	N	004270	500	181 억	254395	N	N	0	N	N
114	20231208	160148	57	100.00	KOSPI	유통업	N	N	N	N	N	2325	90	2	4.03	10204332095	4340976	991.97	2255	2435	2245	2905	1565	2235	2350.78	0.70	0	-4073	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	842	26.42	0.69	12	11.99	88.00	3389.00	3200	20230209	-27.34	1800	20230727	29.17	3200	-27.34	20230209	1800	29.17	20230727	3200	-27.34	20230209	1800	29.17	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
115	20231208	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	80	2	3.58	10003608730	4254508	972.21	2255	2435	2245	2905	1565	2235	2351.30	0.70	0	-17619	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	838	26.31	0.68	12	11.75	88.00	3389.00	3200	20230209	-27.66	1800	20230727	28.61	3200	-27.66	20230209	1800	28.61	20230727	3200	-27.66	20230209	1800	28.61	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
116	20231208	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	80	2	3.58	9593219345	4077223	931.70	2255	2435	2245	2905	1565	2235	2352.88	0.70	0	-53940	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	838	26.31	0.68	12	11.26	88.00	3389.00	3200	20230209	-27.66	1800	20230727	28.61	3200	-27.66	20230209	1800	28.61	20230727	3200	-27.66	20230209	1800	28.61	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
117	20231208	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	95	2	4.25	8929986090	3794229	867.03	2255	2435	2245	2905	1565	2235	2353.57	0.70	0	-97894	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	844	26.48	0.69	12	10.48	88.00	3389.00	3200	20230209	-27.19	1800	20230727	29.44	3200	-27.19	20230209	1800	29.44	20230727	3200	-27.19	20230209	1800	29.44	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
118	20231208	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	95	2	4.25	8435462305	3582038	818.54	2255	2435	2245	2905	1565	2235	2354.93	0.70	0	-101311	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	844	26.48	0.69	12	9.89	88.00	3389.00	3200	20230209	-27.19	1800	20230727	29.44	3200	-27.19	20230209	1800	29.44	20230727	3200	-27.19	20230209	1800	29.44	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
119	20231208	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	165	2	7.38	5493803485	2334653	533.50	2255	2435	2245	2905	1565	2235	2353.16	0.70	0	-88768	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	869	27.27	0.71	12	6.45	88.00	3389.00	3200	20230209	-25.00	1800	20230727	33.33	3200	-25.00	20230209	1800	33.33	20230727	3200	-25.00	20230209	1800	33.33	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
120	20231208	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	55	2	2.46	1041168845	454584	103.88	2255	2350	2245	2905	1565	2235	2290.38	0.70	0	13900	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	829	26.02	0.68	12	1.26	88.00	3389.00	3200	20230209	-28.44	1800	20230727	27.22	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1800	27.22	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
121	20231208	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	30	2	1.34	41991255	18514	4.23	2255	2275	2255	2905	1565	2235	2268.08	0.70	0	-5699	2315	2275	2240	2200	2165	2257	2182	181	670	500	1430	5	1	36212160	820	25.74	0.67	12	0.05	88.00	3389.00	3200	20230209	-29.22	1800	20230727	25.83	3200	-29.22	20230209	1800	25.83	20230727	3200	-29.22	20230209	1800	25.83	20230727	1.99	N	004270	500	181 억	254395	N	N	4	N	N
122	20231207	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-20	5	-0.89	969846060	433708	131.84	2275	2280	2205	2930	1580	2255	2236.11	0.72	0	-6211	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	809	25.40	0.66	12	1.20	88.00	3389.00	3200	20230209	-30.16	1800	20230727	24.17	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1800	24.17	20230727	1.84	N	004270	500	181 억	261212	N	N	4	N	N
123	20231207	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-20	5	-0.89	852325560	380987	115.81	2275	2280	2205	2930	1580	2255	2237.08	0.72	0	-24614	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	809	25.40	0.66	12	1.05	88.00	3389.00	3200	20230209	-30.16	1800	20230727	24.17	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1800	24.17	20230727	1.84	N	004270	500	181 억	261212	N	N	23	N	N
124	20231207	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	0	3	0.00	786482590	351621	106.89	2275	2280	2205	2930	1580	2255	2236.66	0.72	0	-21232	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	817	25.62	0.67	12	0.97	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	1.84	N	004270	500	181 억	261212	N	N	23	N	N
125	20231207	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	10	2	0.44	730356810	326758	99.33	2275	2280	2205	2930	1580	2255	2235.08	0.72	0	-18924	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	820	25.74	0.67	12	0.90	88.00	3389.00	3200	20230209	-29.22	1800	20230727	25.83	3200	-29.22	20230209	1800	25.83	20230727	3200	-29.22	20230209	1800	25.83	20230727	1.84	N	004270	500	181 억	261212	N	N	23	N	N
126	20231207	120147	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	-10	5	-0.44	613161010	275015	83.60	2275	2280	2205	2930	1580	2255	2229.42	0.72	0	-9813	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	813	25.51	0.66	12	0.76	88.00	3389.00	3200	20230209	-29.84	1800	20230727	24.72	3200	-29.84	20230209	1800	24.72	20230727	3200	-29.84	20230209	1800	24.72	20230727	1.84	N	004270	500	181 억	261212	N	N	23	N	N
127	20231207	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	2220	-35	5	-1.55	491847900	220567	67.05	2275	2280	2205	2930	1580	2255	2229.76	0.72	0	-2106	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	804	25.23	0.66	12	0.61	88.00	3389.00	3200	20230209	-30.62	1800	20230727	23.33	3200	-30.62	20230209	1800	23.33	20230727	3200	-30.62	20230209	1800	23.33	20230727	1.84	N	004270	500	181 억	261212	N	N	23	N	N
128	20231207	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-15	5	-0.67	246371660	109765	33.37	2275	2280	2225	2930	1580	2255	2244.40	0.72	0	-3289	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	811	25.45	0.66	12	0.30	88.00	3389.00	3200	20230209	-30.00	1800	20230727	24.44	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1800	24.44	20230727	1.84	N	004270	500	181 억	261212	N	N	23	N	N
129	20231207	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	5	2	0.22	23820825	10508	3.19	2275	2280	2260	2930	1580	2255	2268.77	0.72	0	-3326	2298	2276	2253	2231	2208	2287	2242	181	675	500	1440	5	1	36212160	818	25.68	0.67	12	0.03	88.00	3389.00	3200	20230209	-29.37	1800	20230727	25.56	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1800	25.56	20230727	1.84	N	004270	500	181 억	261212	N	N	23	N	N
130	20231206	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	20	2	0.89	732538920	324986	43.75	2235	2275	2230	2905	1565	2235	2254.10	0.52	0	68434	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	817	25.62	0.67	12	0.90	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	1.71	N	004270	500	181 억	187460	N	N	23	N	N
131	20231206	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	25	2	1.12	655361360	290749	39.14	2235	2275	2230	2905	1565	2235	2254.09	0.52	0	65187	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	818	25.68	0.67	12	0.80	88.00	3389.00	3200	20230209	-29.37	1800	20230727	25.56	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1800	25.56	20230727	1.71	N	004270	500	181 억	187460	N	N	3	N	N
132	20231206	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	35	2	1.57	560896345	248917	33.51	2235	2275	2230	2905	1565	2235	2253.40	0.52	0	64956	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	822	25.80	0.67	12	0.69	88.00	3389.00	3200	20230209	-29.06	1800	20230727	26.11	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1800	26.11	20230727	1.71	N	004270	500	181 억	187460	N	N	3	N	N
133	20231206	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	25	2	1.12	488550055	216986	29.21	2235	2270	2230	2905	1565	2235	2251.58	0.52	0	58129	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	818	25.68	0.67	12	0.60	88.00	3389.00	3200	20230209	-29.37	1800	20230727	25.56	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1800	25.56	20230727	1.71	N	004270	500	181 억	187460	N	N	3	N	N
134	20231206	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	2265	30	2	1.34	456055775	202620	27.28	2235	2270	2230	2905	1565	2235	2250.85	0.52	0	59399	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	820	25.74	0.67	12	0.56	88.00	3389.00	3200	20230209	-29.22	1800	20230727	25.83	3200	-29.22	20230209	1800	25.83	20230727	3200	-29.22	20230209	1800	25.83	20230727	1.71	N	004270	500	181 억	187460	N	N	3	N	N
135	20231206	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	15	2	0.67	384900945	171073	23.03	2235	2270	2230	2905	1565	2235	2249.98	0.52	0	48370	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	815	25.57	0.66	12	0.47	88.00	3389.00	3200	20230209	-29.69	1800	20230727	25.00	3200	-29.69	20230209	1800	25.00	20230727	3200	-29.69	20230209	1800	25.00	20230727	1.71	N	004270	500	181 억	187460	N	N	3	N	N
136	20231206	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	20	2	0.89	281920125	125273	16.86	2235	2270	2230	2905	1565	2235	2250.53	0.52	0	28547	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	817	25.62	0.67	12	0.35	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	1.71	N	004270	500	181 억	187460	N	N	3	N	N
137	20231206	090147	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	5	2	0.22	32166565	14387	1.94	2235	2245	2230	2905	1565	2235	2235.85	0.52	0	9498	2341	2287	2251	2197	2161	2270	2180	181	670	500	1430	5	1	36212160	811	25.45	0.66	12	0.04	88.00	3389.00	3200	20230209	-30.00	1800	20230727	24.44	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1800	24.44	20230727	1.71	N	004270	500	181 억	187460	N	N	3	N	N
138	20231205	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	2235	-75	5	-3.25	1635589385	722957	96.85	2300	2305	2215	3000	1620	2310	2262.47	0.64	0	-49070	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	809	25.40	0.66	12	2.00	88.00	3389.00	3200	20230209	-30.16	1800	20230727	24.17	3200	-30.16	20230209	1800	24.17	20230727	3200	-30.16	20230209	1800	24.17	20230727	1.82	N	004270	500	181 억	232443	N	N	3	N	N
139	20231205	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	2240	-70	5	-3.03	1417646185	625582	83.81	2300	2305	2215	3000	1620	2310	2266.12	0.64	0	-90799	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	811	25.45	0.66	12	1.73	88.00	3389.00	3200	20230209	-30.00	1800	20230727	24.44	3200	-30.00	20230209	1800	24.44	20230727	3200	-30.00	20230209	1800	24.44	20230727	1.82	N	004270	500	181 억	232443	N	N	4	N	N
140	20231205	140147	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	-40	5	-1.73	982424835	432176	57.90	2300	2305	2255	3000	1620	2310	2273.20	0.64	0	-42267	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	822	25.80	0.67	12	1.19	88.00	3389.00	3200	20230209	-29.06	1800	20230727	26.11	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1800	26.11	20230727	1.82	N	004270	500	181 억	232443	N	N	4	N	N
141	20231205	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	-30	5	-1.30	766507325	337017	45.15	2300	2305	2255	3000	1620	2310	2274.39	0.64	0	-8292	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	826	25.91	0.67	12	0.93	88.00	3389.00	3200	20230209	-28.75	1800	20230727	26.67	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1800	26.67	20230727	1.82	N	004270	500	181 억	232443	N	N	4	N	N
142	20231205	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-20	5	-0.87	679259990	298662	40.01	2300	2305	2255	3000	1620	2310	2274.34	0.64	0	-9188	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	829	26.02	0.68	12	0.82	88.00	3389.00	3200	20230209	-28.44	1800	20230727	27.22	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1800	27.22	20230727	1.82	N	004270	500	181 억	232443	N	N	4	N	N
143	20231205	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	2280	-30	5	-1.30	613114030	269690	36.13	2300	2305	2255	3000	1620	2310	2273.40	0.64	0	-8800	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	826	25.91	0.67	12	0.74	88.00	3389.00	3200	20230209	-28.75	1800	20230727	26.67	3200	-28.75	20230209	1800	26.67	20230727	3200	-28.75	20230209	1800	26.67	20230727	1.82	N	004270	500	181 억	232443	N	N	4	N	N
144	20231205	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-25	5	-1.08	448747340	197246	26.43	2300	2305	2255	3000	1620	2310	2275.06	0.64	0	-22856	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	827	25.97	0.67	12	0.54	88.00	3389.00	3200	20230209	-28.59	1800	20230727	26.94	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1800	26.94	20230727	1.82	N	004270	500	181 억	232443	N	N	4	N	N
145	20231205	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	-25	5	-1.08	45582590	19946	2.67	2300	2300	2270	3000	1620	2310	2285.28	0.64	0	-3085	2380	2345	2285	2250	2190	2362	2267	181	690	500	1470	5	1	36212160	827	25.97	0.67	12	0.06	88.00	3389.00	3200	20230209	-28.59	1800	20230727	26.94	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1800	26.94	20230727	1.82	N	004270	500	181 억	232443	N	N	4	N	N
146	20231204	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	55	2	2.44	1618431035	706989	16.69	2245	2320	2225	2930	1580	2255	2289.57	0.55	0	33818	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	837	26.25	0.68	12	1.95	88.00	3389.00	3200	20230209	-27.81	1800	20230727	28.33	3200	-27.81	20230209	1800	28.33	20230727	3200	-27.81	20230209	1800	28.33	20230727	1.99	N	004270	500	181 억	197368	N	N	4	N	N
147	20231204	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	35	2	1.55	1407917725	615644	14.53	2245	2320	2225	2930	1580	2255	2287.38	0.55	0	58801	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	829	26.02	0.68	12	1.70	88.00	3389.00	3200	20230209	-28.44	1800	20230727	27.22	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1800	27.22	20230727	1.99	N	004270	500	181 억	197368	N	N	0	N	N
148	20231204	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	45	2	2.00	1280045200	559978	13.22	2245	2320	2225	2930	1580	2255	2286.39	0.55	0	63329	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	833	26.14	0.68	12	1.55	88.00	3389.00	3200	20230209	-28.12	1800	20230727	27.78	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1800	27.78	20230727	1.99	N	004270	500	181 억	197368	N	N	0	N	N
149	20231204	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	50	2	2.22	1145211540	501367	11.84	2245	2320	2225	2930	1580	2255	2284.71	0.55	0	40463	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	835	26.19	0.68	12	1.38	88.00	3389.00	3200	20230209	-27.97	1800	20230727	28.06	3200	-27.97	20230209	1800	28.06	20230727	3200	-27.97	20230209	1800	28.06	20230727	1.99	N	004270	500	181 억	197368	N	N	0	N	N
150	20231204	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	45	2	2.00	960223620	421312	9.95	2245	2315	2225	2930	1580	2255	2279.66	0.55	0	28384	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	833	26.14	0.68	12	1.16	88.00	3389.00	3200	20230209	-28.12	1800	20230727	27.78	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1800	27.78	20230727	1.99	N	004270	500	181 억	197368	N	N	0	N	N
151	20231204	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	45	2	2.00	864431880	379673	8.96	2245	2315	2225	2930	1580	2255	2277.31	0.55	0	13656	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	833	26.14	0.68	12	1.05	88.00	3389.00	3200	20230209	-28.12	1800	20230727	27.78	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1800	27.78	20230727	1.99	N	004270	500	181 억	197368	N	N	0	N	N
152	20231204	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	50	2	2.22	560071560	247343	5.84	2245	2310	2225	2930	1580	2255	2264.71	0.55	0	356	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	835	26.19	0.68	12	0.68	88.00	3389.00	3200	20230209	-27.97	1800	20230727	28.06	3200	-27.97	20230209	1800	28.06	20230727	3200	-27.97	20230209	1800	28.06	20230727	1.99	N	004270	500	181 억	197368	N	N	0	N	N
153	20231204	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	2230	-25	5	-1.11	76339500	33996	0.80	2245	2255	2230	2930	1580	2255	2242.13	0.55	0	-3847	2558	2406	2328	2176	2098	2367	2137	181	675	500	1440	5	1	36212160	808	25.34	0.66	12	0.09	88.00	3389.00	3200	20230209	-30.31	1800	20230727	23.89	3200	-30.31	20230209	1800	23.89	20230727	3200	-30.31	20230209	1800	23.89	20230727	1.99	N	004270	500	181 억	197368	N	N	0	N	N
154	20231201	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	2255	-10	5	-0.44	9853279065	4205538	276.64	2265	2480	2250	2940	1590	2265	2343.07	0.58	0	-21210	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	817	25.62	0.67	12	11.61	88.00	3389.00	3200	20230209	-29.53	1800	20230727	25.28	3200	-29.53	20230209	1800	25.28	20230727	3200	-29.53	20230209	1800	25.28	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N
155	20231201	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	5	2	0.22	9388811305	4000308	263.14	2265	2480	2250	2940	1590	2265	2347.08	0.58	0	-97380	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	822	25.80	0.67	12	11.05	88.00	3389.00	3200	20230209	-29.06	1800	20230727	26.11	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1800	26.11	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N
156	20231201	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	2270	5	2	0.22	9228131835	3929559	258.49	2265	2480	2250	2940	1590	2265	2348.45	0.58	0	-113327	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	822	25.80	0.67	12	10.85	88.00	3389.00	3200	20230209	-29.06	1800	20230727	26.11	3200	-29.06	20230209	1800	26.11	20230727	3200	-29.06	20230209	1800	26.11	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N
157	20231201	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	2285	20	2	0.88	8844618720	3760600	247.37	2265	2480	2250	2940	1590	2265	2351.98	0.58	0	-130461	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	827	25.97	0.67	12	10.38	88.00	3389.00	3200	20230209	-28.59	1800	20230727	26.94	3200	-28.59	20230209	1800	26.94	20230727	3200	-28.59	20230209	1800	26.94	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N
158	20231201	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	2300	35	2	1.55	8390952685	3561935	234.31	2265	2480	2250	2940	1590	2265	2355.80	0.58	0	-150722	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	833	26.14	0.68	12	9.84	88.00	3389.00	3200	20230209	-28.12	1800	20230727	27.78	3200	-28.12	20230209	1800	27.78	20230727	3200	-28.12	20230209	1800	27.78	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N
159	20231201	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	80	2	3.53	7027759045	2973431	195.59	2265	2480	2250	2940	1590	2265	2363.62	0.58	0	-150741	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	849	26.65	0.69	12	8.21	88.00	3389.00	3200	20230209	-26.72	1800	20230727	30.28	3200	-26.72	20230209	1800	30.28	20230727	3200	-26.72	20230209	1800	30.28	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N
160	20231201	100145	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	25	2	1.10	1372344000	600292	39.49	2265	2330	2250	2940	1590	2265	2286.23	0.58	0	-58732	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	829	26.02	0.68	12	1.66	88.00	3389.00	3200	20230209	-28.44	1800	20230727	27.22	3200	-28.44	20230209	1800	27.22	20230727	3200	-28.44	20230209	1800	27.22	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N
161	20231201	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	2260	-5	5	-0.22	167086970	73822	4.86	2265	2275	2250	2940	1590	2265	2263.31	0.58	0	-17532	2361	2312	2241	2192	2121	2337	2217	181	675	500	1440	5	1	36212160	818	25.68	0.67	12	0.20	88.00	3389.00	3200	20230209	-29.37	1800	20230727	25.56	3200	-29.37	20230209	1800	25.56	20230727	3200	-29.37	20230209	1800	25.56	20230727	2.18	N	004270	500	181 억	210612	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History