KissMeData/011810/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

52 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	20240123	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	-20	5	-0.20	2992627090	300875	52.04	9950	10090	9810	12930	6970	9950	9946.41	0.51	0	22849	10310	10130	9990	9810	9670	10060	9740	775	2980	2500	6160	10	1	31017927	3080	-21.82	5.87	12	0.97	-455.00	1693.00	46503	20230915	-78.65	4442	20230316	123.55	12700	-21.81	20240102	9810	1.22	20240123	49500	-79.94	20230915	4285	131.74	20230316	0.10	N	011810	2500	775 억	159688	N	N	2	N	N
3	20240123	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	40	2	0.40	2417924530	243093	42.04	9950	10090	9810	12930	6970	9950	9946.50	0.51	0	25402	10310	10130	9990	9810	9670	10060	9740	775	2980	2500	6160	10	1	31017927	3099	-21.96	5.90	12	0.78	-455.00	1693.00	46503	20230915	-78.52	4442	20230316	124.90	12700	-21.34	20240102	9810	1.83	20240123	49500	-79.82	20230915	4285	133.14	20230316	0.10	N	011810	2500	775 억	159688	N	N	2	N	N
4	20240123	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	80	2	0.80	1785113460	179692	31.08	9950	10090	9810	12930	6970	9950	9934.30	0.51	0	20576	10310	10130	9990	9810	9670	10060	9740	775	2980	2500	6160	10	1	31017927	3111	-22.04	5.92	12	0.58	-455.00	1693.00	46503	20230915	-78.43	4442	20230316	125.80	12700	-21.02	20240102	9810	2.24	20240123	49500	-79.74	20230915	4285	134.07	20230316	0.10	N	011810	2500	775 억	159688	N	N	2	N	N
5	20240123	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-40	5	-0.40	226372830	22849	3.95	9950	9950	9810	12930	6970	9950	9907.34	0.51	0	-2262	10310	10130	9990	9810	9670	10060	9740	775	2980	2500	6160	10	1	31017927	3074	-21.78	5.85	12	0.07	-455.00	1693.00	46503	20230915	-78.69	4442	20230316	123.10	12700	-21.97	20240102	9810	1.02	20240123	49500	-79.98	20230915	4285	131.27	20230316	0.10	N	011810	2500	775 억	159688	N	N	2	N	N
6	20240119	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-100	5	-0.98	5724743620	561716	115.00	10300	10440	10010	13320	7180	10250	10191.59	0.40	0	-3500	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3148	-22.31	6.00	12	1.81	-455.00	1693.00	46503	20230915	-78.17	4442	20230316	128.50	12700	-20.08	20240102	10010	1.40	20240119	49500	-79.49	20230915	4285	136.87	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
7	20240119	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	10120	-130	5	-1.27	5373124810	526983	107.89	10300	10440	10010	13320	7180	10250	10196.01	0.40	0	-6766	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3139	-22.24	5.98	12	1.70	-455.00	1693.00	46503	20230915	-78.24	4442	20230316	127.83	12700	-20.31	20240102	10010	1.10	20240119	49500	-79.56	20230915	4285	136.17	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
8	20240119	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	-150	5	-1.46	4455443060	435717	89.20	10300	10440	10080	13320	7180	10250	10225.54	0.40	0	-10158	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3133	-22.20	5.97	12	1.40	-455.00	1693.00	46503	20230915	-78.28	4442	20230316	127.38	12700	-20.47	20240102	10020	0.80	20240118	49500	-79.60	20230915	4285	135.71	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
9	20240119	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	10120	-130	5	-1.27	3912625800	382027	78.21	10300	10440	10100	13320	7180	10250	10241.75	0.40	0	-6394	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3139	-22.24	5.98	12	1.23	-455.00	1693.00	46503	20230915	-78.24	4442	20230316	127.83	12700	-20.31	20240102	10020	1.00	20240118	49500	-79.56	20230915	4285	136.17	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
10	20240119	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-100	5	-0.98	3514375690	342679	70.16	10300	10440	10110	13320	7180	10250	10255.59	0.40	0	-6888	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3148	-22.31	6.00	12	1.10	-455.00	1693.00	46503	20230915	-78.17	4442	20230316	128.50	12700	-20.08	20240102	10020	1.30	20240118	49500	-79.49	20230915	4285	136.87	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
11	20240119	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	-20	5	-0.20	2706538540	263211	53.89	10300	10440	10160	13320	7180	10250	10282.77	0.40	0	11931	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3173	-22.48	6.04	12	0.85	-455.00	1693.00	46503	20230915	-78.00	4442	20230316	130.30	12700	-19.45	20240102	10020	2.10	20240118	49500	-79.33	20230915	4285	138.74	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
12	20240119	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	10250	0	3	0.00	1978627570	191984	39.30	10300	10440	10160	13320	7180	10250	10306.21	0.40	0	15110	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3179	-22.53	6.05	12	0.62	-455.00	1693.00	46503	20230915	-77.96	4442	20230316	130.75	12700	-19.29	20240102	10020	2.30	20240118	49500	-79.29	20230915	4285	139.21	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
13	20240119	090258	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	180	2	1.76	227091850	21874	4.48	10300	10440	10300	13320	7180	10250	10381.82	0.40	0	5094	10590	10420	10220	10050	9850	10435	10065	775	3070	2500	6350	10	1	31017927	3235	-22.92	6.16	12	0.07	-455.00	1693.00	46503	20230915	-77.57	4442	20230316	134.80	12700	-17.87	20240102	10020	4.09	20240118	49500	-78.93	20230915	4285	143.41	20230316	0.10	N	011810	2500	775 억	124608	N	N	1	N	N
14	20240118	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	10250	-80	5	-0.77	4922825100	482754	30.36	10250	10390	10020	13420	7240	10330	10196.86	0.33	0	23327	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3179	-22.53	6.05	12	1.56	-455.00	1693.00	46503	20230915	-77.96	4442	20230316	130.75	12700	-19.29	20240102	10020	2.30	20240118	49500	-79.29	20230915	4285	139.21	20230316	0.10	N	011810	2500	775 억	103000	N	N	1	N	N
15	20240118	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	10240	-90	5	-0.87	4643106210	455470	28.65	10250	10390	10020	13420	7240	10330	10193.87	0.33	0	21269	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3176	-22.51	6.05	12	1.47	-455.00	1693.00	46503	20230915	-77.98	4442	20230316	130.53	12700	-19.37	20240102	10020	2.20	20240118	49500	-79.31	20230915	4285	138.97	20230316	0.10	N	011810	2500	775 억	103000	N	N	0	N	N
16	20240118	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	10190	-140	5	-1.36	4338737920	425631	26.77	10250	10390	10020	13420	7240	10330	10193.41	0.33	0	19002	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3161	-22.40	6.02	12	1.37	-455.00	1693.00	46503	20230915	-78.09	4442	20230316	129.40	12700	-19.76	20240102	10020	1.70	20240118	49500	-79.41	20230915	4285	137.81	20230316	0.10	N	011810	2500	775 억	103000	N	N	0	N	N
17	20240118	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	-10	5	-0.10	3459001410	339777	21.37	10250	10330	10020	13420	7240	10330	10179.87	0.33	0	22582	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3201	-22.68	6.10	12	1.10	-455.00	1693.00	46503	20230915	-77.81	4442	20230316	132.33	12700	-18.74	20240102	10020	2.99	20240118	49500	-79.15	20230915	4285	140.84	20230316	0.10	N	011810	2500	775 억	103000	N	N	0	N	N
18	20240118	120259	57	100.00	KOSPI	유통업	N	N	N	N	N	10260	-70	5	-0.68	3118648110	306675	19.29	10250	10330	10020	13420	7240	10330	10168.82	0.33	0	15864	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3182	-22.55	6.06	12	0.99	-455.00	1693.00	46503	20230915	-77.94	4442	20230316	130.98	12700	-19.21	20240102	10020	2.40	20240118	49500	-79.27	20230915	4285	139.44	20230316	0.10	N	011810	2500	775 억	103000	N	N	0	N	N
19	20240118	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	10250	-80	5	-0.77	2583150310	254558	16.01	10250	10280	10020	13420	7240	10330	10147.03	0.33	0	11393	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3179	-22.53	6.05	12	0.82	-455.00	1693.00	46503	20230915	-77.96	4442	20230316	130.75	12700	-19.29	20240102	10020	2.30	20240118	49500	-79.29	20230915	4285	139.21	20230316	0.10	N	011810	2500	775 억	103000	N	N	0	N	N
20	20240118	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	-100	5	-0.97	2051706500	202531	12.74	10250	10280	10020	13420	7240	10330	10129.56	0.33	0	11855	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3173	-22.48	6.04	12	0.65	-455.00	1693.00	46503	20230915	-78.00	4442	20230316	130.30	12700	-19.45	20240102	10020	2.10	20240118	49500	-79.33	20230915	4285	138.74	20230316	0.10	N	011810	2500	775 억	103000	N	N	0	N	N
21	20240118	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	10200	-130	5	-1.26	281715230	27705	1.74	10250	10280	10080	13420	7240	10330	10163.70	0.33	0	2646	11523	10926	10563	9966	9603	10745	9785	775	3090	2500	6400	10	1	31017927	3164	-22.42	6.02	12	0.09	-455.00	1693.00	46503	20230915	-78.07	4442	20230316	129.63	12700	-19.69	20240102	10080	1.19	20240118	49500	-79.39	20230915	4285	138.04	20230316	0.10	N	011810	2500	775 억	103000	N	N	0	N	N
22	20240117	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	-240	5	-2.27	16920024270	1578412	128.26	10610	11160	10200	13740	7400	10570	10720.10	0.40	0	-23906	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3204	-22.70	6.10	12	5.09	-455.00	1693.00	46503	20230915	-77.79	4442	20230316	132.55	12700	-18.66	20240102	10150	1.77	20240116	49500	-79.13	20230915	4285	141.07	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
23	20240117	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	-250	5	-2.37	16517995450	1539692	125.11	10610	11160	10200	13740	7400	10570	10728.12	0.40	0	-24707	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3201	-22.68	6.10	12	4.96	-455.00	1693.00	46503	20230915	-77.81	4442	20230316	132.33	12700	-18.74	20240102	10150	1.67	20240116	49500	-79.15	20230915	4285	140.84	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
24	20240117	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	10310	-260	5	-2.46	15621142390	1452435	118.02	10610	11160	10200	13740	7400	10570	10755.14	0.40	0	-41924	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3198	-22.66	6.09	12	4.68	-455.00	1693.00	46503	20230915	-77.83	4442	20230316	132.10	12700	-18.82	20240102	10150	1.58	20240116	49500	-79.17	20230915	4285	140.61	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
25	20240117	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	-340	5	-3.22	15223151920	1413645	114.87	10610	11160	10200	13740	7400	10570	10768.72	0.40	0	-42062	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3173	-22.48	6.04	12	4.56	-455.00	1693.00	46503	20230915	-78.00	4442	20230316	130.30	12700	-19.45	20240102	10150	0.79	20240116	49500	-79.33	20230915	4285	138.74	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
26	20240117	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	10320	-250	5	-2.37	14183394740	1312285	106.63	10610	11160	10290	13740	7400	10570	10808.17	0.40	0	-33141	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3201	-22.68	6.10	12	4.23	-455.00	1693.00	46503	20230915	-77.81	4442	20230316	132.33	12700	-18.74	20240102	10150	1.67	20240116	49500	-79.15	20230915	4285	140.84	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
27	20240117	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	10580	10	2	0.09	13128177600	1210929	98.40	10610	11160	10300	13740	7400	10570	10841.41	0.40	0	-44198	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3282	-23.25	6.25	12	3.90	-455.00	1693.00	46503	20230915	-77.25	4442	20230316	138.18	12700	-16.69	20240102	10150	4.24	20240116	49500	-78.63	20230915	4285	146.91	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
28	20240117	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	10770	200	2	1.89	11315306830	1039896	84.50	10610	11160	10300	13740	7400	10570	10881.19	0.40	0	-47544	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3341	-23.67	6.36	12	3.35	-455.00	1693.00	46503	20230915	-76.84	4442	20230316	142.46	12700	-15.20	20240102	10150	6.11	20240116	49500	-78.24	20230915	4285	151.34	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
29	20240117	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	-70	5	-0.66	222491950	21022	1.71	10610	10630	10490	13740	7400	10570	10583.77	0.40	0	-1682	11316	10942	10546	10172	9776	10745	9975	775	3170	2500	6550	10	1	31017927	3257	-23.08	6.20	12	0.07	-455.00	1693.00	46503	20230915	-77.42	4442	20230316	136.38	12700	-17.32	20240102	10150	3.45	20240116	49500	-78.79	20230915	4285	145.04	20230316	0.11	N	011810	2500	775 억	123686	N	N	3	N	N
30	20240116	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	10570	-360	5	-3.29	12696114880	1222877	193.78	10920	10920	10150	14200	7660	10930	10381.73	0.18	0	67482	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3279	-23.23	6.24	12	3.94	-455.00	1693.00	46503	20230915	-77.27	4442	20230316	137.96	12700	-16.77	20240102	10150	4.14	20240116	49500	-78.65	20230915	4285	146.67	20230316	0.11	N	011810	2500	775 억	54688	N	N	3	N	N
31	20240116	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	10550	-380	5	-3.48	12235951040	1179394	186.89	10920	10920	10150	14200	7660	10930	10374.77	0.18	0	68725	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3272	-23.19	6.23	12	3.80	-455.00	1693.00	46503	20230915	-77.31	4442	20230316	137.51	12700	-16.93	20240102	10150	3.94	20240116	49500	-78.69	20230915	4285	146.21	20230316	0.11	N	011810	2500	775 억	54688	N	N	4	N	N
32	20240116	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	-460	5	-4.21	10714950820	1035024	164.01	10920	10920	10150	14200	7660	10930	10352.35	0.18	0	58702	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3248	-23.01	6.18	12	3.34	-455.00	1693.00	46503	20230915	-77.49	4442	20230316	135.70	12700	-17.56	20240102	10150	3.15	20240116	49500	-78.85	20230915	4285	144.34	20230316	0.11	N	011810	2500	775 억	54688	N	N	4	N	N
33	20240116	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	10300	-630	5	-5.76	9628062900	930383	147.43	10920	10920	10150	14200	7660	10930	10348.48	0.18	0	46561	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3195	-22.64	6.08	12	3.00	-455.00	1693.00	46503	20230915	-77.85	4442	20230316	131.88	12700	-18.90	20240102	10150	1.48	20240116	49500	-79.19	20230915	4285	140.37	20230316	0.11	N	011810	2500	775 억	54688	N	N	4	N	N
34	20240116	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	10290	-640	5	-5.86	9106706390	879765	139.41	10920	10920	10150	14200	7660	10930	10351.28	0.18	0	42831	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3192	-22.62	6.08	12	2.84	-455.00	1693.00	46503	20230915	-77.87	4442	20230316	131.65	12700	-18.98	20240102	10150	1.38	20240116	49500	-79.21	20230915	4285	140.14	20230316	0.11	N	011810	2500	775 억	54688	N	N	4	N	N
35	20240116	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	10260	-670	5	-6.13	8340429700	805208	127.59	10920	10920	10150	14200	7660	10930	10358.09	0.18	0	46571	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3182	-22.55	6.06	12	2.60	-455.00	1693.00	46503	20230915	-77.94	4442	20230316	130.98	12700	-19.21	20240102	10150	1.08	20240116	49500	-79.27	20230915	4285	139.44	20230316	0.11	N	011810	2500	775 억	54688	N	N	4	N	N
36	20240116	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	10240	-690	5	-6.31	6538740940	628786	99.64	10920	10920	10150	14200	7660	10930	10398.97	0.18	0	59920	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3176	-22.51	6.05	12	2.03	-455.00	1693.00	46503	20230915	-77.98	4442	20230316	130.53	12700	-19.37	20240102	10150	0.89	20240116	49500	-79.31	20230915	4285	138.97	20230316	0.11	N	011810	2500	775 억	54688	N	N	4	N	N
37	20240116	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	10800	-130	5	-1.19	80237380	7384	1.17	10920	10920	10800	14200	7660	10930	10866.16	0.18	0	216	11576	11252	11026	10702	10476	11140	10590	775	3270	2500	6770	10	1	31017927	3350	-23.74	6.38	12	0.02	-455.00	1693.00	46503	20230915	-76.78	4442	20230316	143.13	12700	-14.96	20240102	10680	1.12	20240104	49500	-78.18	20230915	4285	152.04	20230316	0.11	N	011810	2500	775 억	54688	N	N	4	N	N
38	20240115	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	10930	-340	5	-3.02	6886821390	626010	77.31	11280	11350	10800	14650	7890	11270	11001.28	0.15	0	9173	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3390	-24.02	6.46	12	2.02	-455.00	1693.00	46503	20230915	-76.50	4442	20230316	146.06	12700	-13.94	20240102	10680	2.34	20240104	49500	-77.92	20230915	4285	155.08	20230316	0.11	N	011810	2500	775 억	45515	N	N	4	N	N
39	20240115	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	10840	-430	5	-3.82	6391291840	580696	71.71	11280	11350	10800	14650	7890	11270	11006.22	0.15	0	8237	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3362	-23.82	6.40	12	1.87	-455.00	1693.00	46503	20230915	-76.69	4442	20230316	144.03	12700	-14.65	20240102	10680	1.50	20240104	49500	-78.10	20230915	4285	152.98	20230316	0.11	N	011810	2500	775 억	45515	N	N	19	N	N
40	20240115	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	10950	-320	5	-2.84	5335311410	483573	59.72	11280	11350	10940	14650	7890	11270	11033.06	0.15	0	5203	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3396	-24.07	6.47	12	1.56	-455.00	1693.00	46503	20230915	-76.45	4442	20230316	146.51	12700	-13.78	20240102	10680	2.53	20240104	49500	-77.88	20230915	4285	155.54	20230316	0.11	N	011810	2500	775 억	45515	N	N	19	N	N
41	20240115	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	11000	-270	5	-2.40	4536610470	410811	50.73	11280	11350	10980	14650	7890	11270	11043.02	0.15	0	3429	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3412	-24.18	6.50	12	1.32	-455.00	1693.00	46503	20230915	-76.35	4442	20230316	147.64	12700	-13.39	20240102	10680	3.00	20240104	49500	-77.78	20230915	4285	156.71	20230316	0.11	N	011810	2500	775 억	45515	N	N	19	N	N
42	20240115	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	11010	-260	5	-2.31	4265720750	386199	47.69	11280	11350	10980	14650	7890	11270	11045.35	0.15	0	2945	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3415	-24.20	6.50	12	1.25	-455.00	1693.00	46503	20230915	-76.32	4442	20230316	147.86	12700	-13.31	20240102	10680	3.09	20240104	49500	-77.76	20230915	4285	156.94	20230316	0.11	N	011810	2500	775 억	45515	N	N	19	N	N
43	20240115	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	11000	-270	5	-2.40	3833107510	346875	42.84	11280	11350	10980	14650	7890	11270	11050.35	0.15	0	1565	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3412	-24.18	6.50	12	1.12	-455.00	1693.00	46503	20230915	-76.35	4442	20230316	147.64	12700	-13.39	20240102	10680	3.00	20240104	49500	-77.78	20230915	4285	156.71	20230316	0.11	N	011810	2500	775 억	45515	N	N	19	N	N
44	20240115	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	11030	-240	5	-2.13	2945139630	266119	32.86	11280	11350	10980	14650	7890	11270	11066.94	0.15	0	4302	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3421	-24.24	6.52	12	0.86	-455.00	1693.00	46503	20230915	-76.28	4442	20230316	148.31	12700	-13.15	20240102	10680	3.28	20240104	49500	-77.72	20230915	4285	157.41	20230316	0.11	N	011810	2500	775 억	45515	N	N	19	N	N
45	20240115	090256	57	100.00	KOSPI	유통업	N	N	N	N	N	11220	-50	5	-0.44	178635510	15835	1.96	11280	11350	11220	14650	7890	11270	11281.11	0.15	0	0	11816	11542	11396	11122	10976	11470	11050	775	3380	2500	6980	10	1	31017927	3480	-24.66	6.63	12	0.05	-455.00	1693.00	46503	20230915	-75.87	4442	20230316	152.59	12700	-11.65	20240102	10680	5.06	20240104	49500	-77.33	20230915	4285	161.84	20230316	0.11	N	011810	2500	775 억	45515	N	N	19	N	N
46	20240112	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	11270	-20	5	-0.18	9116875040	802443	129.59	11470	11670	11250	14670	7910	11290	11361.65	0.22	0	-22157	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3496	-24.77	6.66	12	2.59	-455.00	1693.00	46503	20230915	-75.76	4442	20230316	153.71	12700	-11.26	20240102	10680	5.52	20240104	49500	-77.23	20230915	4285	163.01	20230316	0.11	N	011810	2500	775 억	69402	N	N	19	N	N
47	20240112	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	11280	-10	5	-0.09	8551973520	752294	121.50	11470	11670	11250	14670	7910	11290	11367.97	0.22	0	-19365	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3499	-24.79	6.66	12	2.43	-455.00	1693.00	46503	20230915	-75.74	4442	20230316	153.94	12700	-11.18	20240102	10680	5.62	20240104	49500	-77.21	20230915	4285	163.24	20230316	0.11	N	011810	2500	775 억	69402	N	N	9	N	N
48	20240112	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	11270	-20	5	-0.18	7730595350	679537	109.75	11470	11670	11250	14670	7910	11290	11376.41	0.22	0	-16569	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3496	-24.77	6.66	12	2.19	-455.00	1693.00	46503	20230915	-75.76	4442	20230316	153.71	12700	-11.26	20240102	10680	5.52	20240104	49500	-77.23	20230915	4285	163.01	20230316	0.11	N	011810	2500	775 억	69402	N	N	9	N	N
49	20240112	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	10	2	0.09	6895777220	605429	97.78	11470	11670	11260	14670	7910	11290	11390.08	0.22	0	-13952	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3505	-24.84	6.67	12	1.95	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	10680	5.81	20240104	49500	-77.17	20230915	4285	163.71	20230316	0.11	N	011810	2500	775 억	69402	N	N	9	N	N
50	20240112	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	11320	30	2	0.27	6254612250	548794	88.63	11470	11670	11260	14670	7910	11290	11397.23	0.22	0	-10408	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3511	-24.88	6.69	12	1.77	-455.00	1693.00	46503	20230915	-75.66	4442	20230316	154.84	12700	-10.87	20240102	10680	5.99	20240104	49500	-77.13	20230915	4285	164.18	20230316	0.11	N	011810	2500	775 억	69402	N	N	9	N	N
51	20240112	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	10	2	0.09	5760503180	505079	81.57	11470	11670	11260	14670	7910	11290	11405.40	0.22	0	1902	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3505	-24.84	6.67	12	1.63	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	10680	5.81	20240104	49500	-77.17	20230915	4285	163.71	20230316	0.11	N	011810	2500	775 억	69402	N	N	9	N	N
52	20240112	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	11360	70	2	0.62	4704365300	411851	66.51	11470	11670	11260	14670	7910	11290	11422.85	0.22	0	-7986	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3524	-24.97	6.71	12	1.33	-455.00	1693.00	46503	20230915	-75.57	4442	20230316	155.74	12700	-10.55	20240102	10680	6.37	20240104	49500	-77.05	20230915	4285	165.11	20230316	0.11	N	011810	2500	775 억	69402	N	N	9	N	N
53	20240112	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	11570	280	2	2.48	1382362070	119400	19.28	11470	11670	11410	14670	7910	11290	11580.23	0.22	0	12645	11516	11402	11296	11182	11076	11350	11130	775	3380	2500	6990	10	1	31017927	3589	-25.43	6.83	12	0.38	-455.00	1693.00	46503	20230915	-75.12	4442	20230316	160.47	12700	-8.90	20240102	10680	8.33	20240104	49500	-76.63	20230915	4285	170.01	20230316	0.11	N	011810	2500	775 억	69402	N	N	9	N	N
54	20240111	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	11290	-130	5	-1.14	6865767510	608514	64.06	11410	11410	11190	14840	8000	11420	11282.77	0.19	0	5506	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3502	-24.81	6.67	12	1.96	-455.00	1693.00	46503	20230915	-75.72	4442	20230316	154.16	12700	-11.10	20240102	10680	5.71	20240104	49500	-77.19	20230915	4285	163.48	20230316	0.09	N	011810	2500	775 억	60484	N	N	9	N	N
55	20240111	150256	57	100.00	KOSPI	유통업	N	N	N	N	N	11310	-110	5	-0.96	6196722680	549164	57.81	11410	11410	11190	14840	8000	11420	11283.85	0.19	0	3420	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3508	-24.86	6.68	12	1.77	-455.00	1693.00	46503	20230915	-75.68	4442	20230316	154.62	12700	-10.94	20240102	10680	5.90	20240104	49500	-77.15	20230915	4285	163.94	20230316	0.09	N	011810	2500	775 억	60484	N	N	24	N	N
56	20240111	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	11290	-130	5	-1.14	5560117720	492846	51.88	11410	11410	11190	14840	8000	11420	11281.58	0.19	0	1427	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3502	-24.81	6.67	12	1.59	-455.00	1693.00	46503	20230915	-75.72	4442	20230316	154.16	12700	-11.10	20240102	10680	5.71	20240104	49500	-77.19	20230915	4285	163.48	20230316	0.09	N	011810	2500	775 억	60484	N	N	24	N	N
57	20240111	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	11310	-110	5	-0.96	4576131730	405790	42.72	11410	11410	11190	14840	8000	11420	11277.00	0.19	0	15942	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3508	-24.86	6.68	12	1.31	-455.00	1693.00	46503	20230915	-75.68	4442	20230316	154.62	12700	-10.94	20240102	10680	5.90	20240104	49500	-77.15	20230915	4285	163.94	20230316	0.09	N	011810	2500	775 억	60484	N	N	24	N	N
58	20240111	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	11330	-90	5	-0.79	4075085930	361542	38.06	11410	11410	11190	14840	8000	11420	11271.29	0.19	0	16114	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3514	-24.90	6.69	12	1.17	-455.00	1693.00	46503	20230915	-75.64	4442	20230316	155.07	12700	-10.79	20240102	10680	6.09	20240104	49500	-77.11	20230915	4285	164.41	20230316	0.09	N	011810	2500	775 억	60484	N	N	24	N	N
59	20240111	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	-120	5	-1.05	3578852800	317651	33.44	11410	11410	11190	14840	8000	11420	11266.49	0.19	0	10339	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3505	-24.84	6.67	12	1.02	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	10680	5.81	20240104	49500	-77.17	20230915	4285	163.71	20230316	0.09	N	011810	2500	775 억	60484	N	N	24	N	N
60	20240111	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	11260	-160	5	-1.40	2945233230	261585	27.54	11410	11410	11190	14840	8000	11420	11259.02	0.19	0	5583	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3493	-24.75	6.65	12	0.84	-455.00	1693.00	46503	20230915	-75.79	4442	20230316	153.49	12700	-11.34	20240102	10680	5.43	20240104	49500	-77.25	20230915	4285	162.78	20230316	0.09	N	011810	2500	775 억	60484	N	N	24	N	N
61	20240111	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	11290	-130	5	-1.14	343664860	30345	3.19	11410	11410	11270	14840	8000	11420	11324.42	0.19	0	13413	12046	11732	11456	11142	10866	11595	11005	775	3420	2500	7080	10	1	31017927	3502	-24.81	6.67	12	0.10	-455.00	1693.00	46503	20230915	-75.72	4442	20230316	154.16	12700	-11.10	20240102	10680	5.71	20240104	49500	-77.19	20230915	4285	163.48	20230316	0.09	N	011810	2500	775 억	60484	N	N	24	N	N
62	20240110	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	11420	-180	5	-1.55	10691824400	941060	28.95	11610	11770	11180	15080	8120	11600	11361.02	0.18	0	2212	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3542	-25.10	6.75	12	3.03	-455.00	1693.00	46503	20230915	-75.44	4442	20230316	157.09	12700	-10.08	20240102	10680	6.93	20240104	49500	-76.93	20230915	4285	166.51	20230316	0.08	N	011810	2500	775 억	57090	N	N	24	N	N
63	20240110	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	-300	5	-2.59	9896111520	871100	26.79	11610	11770	11180	15080	8120	11600	11360.00	0.18	0	1619	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3505	-24.84	6.67	12	2.81	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	10680	5.81	20240104	49500	-77.17	20230915	4285	163.71	20230316	0.08	N	011810	2500	775 억	57090	N	N	10	N	N
64	20240110	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	11320	-280	5	-2.41	8179988870	718628	22.10	11610	11770	11250	15080	8120	11600	11382.26	0.18	0	2535	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3511	-24.88	6.69	12	2.32	-455.00	1693.00	46503	20230915	-75.66	4442	20230316	154.84	12700	-10.87	20240102	10680	5.99	20240104	49500	-77.13	20230915	4285	164.18	20230316	0.08	N	011810	2500	775 억	57090	N	N	10	N	N
65	20240110	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	-300	5	-2.59	7078822410	620966	19.10	11610	11770	11250	15080	8120	11600	11399.14	0.18	0	4273	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3505	-24.84	6.67	12	2.00	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	10680	5.81	20240104	49500	-77.17	20230915	4285	163.71	20230316	0.08	N	011810	2500	775 억	57090	N	N	10	N	N
66	20240110	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	11280	-320	5	-2.76	6673519350	585079	18.00	11610	11770	11250	15080	8120	11600	11405.61	0.18	0	4591	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3499	-24.79	6.66	12	1.89	-455.00	1693.00	46503	20230915	-75.74	4442	20230316	153.94	12700	-11.18	20240102	10680	5.62	20240104	49500	-77.21	20230915	4285	163.24	20230316	0.08	N	011810	2500	775 억	57090	N	N	10	N	N
67	20240110	110254	57	100.00	KOSPI	유통업	N	N	N	N	N	11310	-290	5	-2.50	5801519950	507801	15.62	11610	11770	11280	15080	8120	11600	11424.19	0.18	0	10328	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3508	-24.86	6.68	12	1.64	-455.00	1693.00	46503	20230915	-75.68	4442	20230316	154.62	12700	-10.94	20240102	10680	5.90	20240104	49500	-77.15	20230915	4285	163.94	20230316	0.08	N	011810	2500	775 억	57090	N	N	10	N	N
68	20240110	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	11320	-280	5	-2.41	4685003470	409069	12.58	11610	11770	11300	15080	8120	11600	11452.22	0.18	0	5084	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3511	-24.88	6.69	12	1.32	-455.00	1693.00	46503	20230915	-75.66	4442	20230316	154.84	12700	-10.87	20240102	10680	5.99	20240104	49500	-77.13	20230915	4285	164.18	20230316	0.08	N	011810	2500	775 억	57090	N	N	10	N	N
69	20240110	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	11670	70	2	0.60	395250090	33969	1.04	11610	11690	11600	15080	8120	11600	11637.51	0.18	0	-554	12646	12122	11766	11242	10886	12385	11505	775	3480	2500	7190	10	1	31017927	3620	-25.65	6.89	12	0.11	-455.00	1693.00	46503	20230915	-74.90	4442	20230316	162.72	12700	-8.11	20240102	10680	9.27	20240104	49500	-76.42	20230915	4285	172.35	20230316	0.08	N	011810	2500	775 억	57090	N	N	10	N	N
70	20240109	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	11600	350	2	3.11	37966802500	3219037	379.43	11560	12290	11410	14620	7880	11250	11794.68	0.41	0	-72187	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3598	-25.49	6.85	12	10.38	-455.00	1693.00	46503	20230915	-75.06	4442	20230316	161.14	12700	-8.66	20240102	10680	8.61	20240104	49500	-76.57	20230915	4285	170.71	20230316	0.07	N	011810	2500	775 억	126547	N	N	10	N	N
71	20240109	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	11520	270	2	2.40	37052052230	3139876	370.10	11560	12290	11410	14620	7880	11250	11800.50	0.41	0	-72575	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3573	-25.32	6.80	12	10.12	-455.00	1693.00	46503	20230915	-75.23	4442	20230316	159.34	12700	-9.29	20240102	10680	7.87	20240104	49500	-76.73	20230915	4285	168.84	20230316	0.07	N	011810	2500	775 억	126547	N	N	15	N	N
72	20240109	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	11570	320	2	2.84	35602502680	3014586	355.33	11560	12290	11410	14620	7880	11250	11810.10	0.41	0	-67858	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3589	-25.43	6.83	12	9.72	-455.00	1693.00	46503	20230915	-75.12	4442	20230316	160.47	12700	-8.90	20240102	10680	8.33	20240104	49500	-76.63	20230915	4285	170.01	20230316	0.07	N	011810	2500	775 억	126547	N	N	15	N	N
73	20240109	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	11590	340	2	3.02	33554583410	2838288	334.55	11560	12290	11410	14620	7880	11250	11822.14	0.41	0	-58732	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3595	-25.47	6.85	12	9.15	-455.00	1693.00	46503	20230915	-75.08	4442	20230316	160.92	12700	-8.74	20240102	10680	8.52	20240104	49500	-76.59	20230915	4285	170.48	20230316	0.07	N	011810	2500	775 억	126547	N	N	15	N	N
74	20240109	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	11580	330	2	2.93	32501424360	2747284	323.83	11560	12290	11410	14620	7880	11250	11830.40	0.41	0	-62644	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3592	-25.45	6.84	12	8.86	-455.00	1693.00	46503	20230915	-75.10	4442	20230316	160.69	12700	-8.82	20240102	10680	8.43	20240104	49500	-76.61	20230915	4285	170.25	20230316	0.07	N	011810	2500	775 억	126547	N	N	15	N	N
75	20240109	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	11630	380	2	3.38	31101590250	2626475	309.59	11560	12290	11410	14620	7880	11250	11841.59	0.41	0	-58734	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3607	-25.56	6.87	12	8.47	-455.00	1693.00	46503	20230915	-74.99	4442	20230316	161.82	12700	-8.43	20240102	10680	8.90	20240104	49500	-76.51	20230915	4285	171.41	20230316	0.07	N	011810	2500	775 억	126547	N	N	15	N	N
76	20240109	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	11630	380	2	3.38	28091160280	2366743	278.97	11560	12290	11410	14620	7880	11250	11869.14	0.41	0	-68356	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3607	-25.56	6.87	12	7.63	-455.00	1693.00	46503	20230915	-74.99	4442	20230316	161.82	12700	-8.43	20240102	10680	8.90	20240104	49500	-76.51	20230915	4285	171.41	20230316	0.07	N	011810	2500	775 억	126547	N	N	15	N	N
77	20240109	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	11490	240	2	2.13	992780460	86021	10.14	11560	11600	11490	14620	7880	11250	11541.42	0.41	0	-9765	11776	11512	11306	11042	10836	11410	10940	775	3370	2500	6970	10	1	31017927	3564	-25.25	6.79	12	0.28	-455.00	1693.00	46503	20230915	-75.29	4442	20230316	158.67	12700	-9.53	20240102	10680	7.58	20240104	49500	-76.79	20230915	4285	168.14	20230316	0.07	N	011810	2500	775 억	126547	N	N	15	N	N
78	20240108	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	11250	-210	5	-1.83	9389960150	829629	50.52	11480	11570	11100	14890	8030	11460	11318.55	0.49	0	-22785	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3490	-24.73	6.65	12	2.67	-455.00	1693.00	46503	20230915	-75.81	4442	20230316	153.26	12700	-11.42	20240102	10680	5.34	20240104	49500	-77.27	20230915	4285	162.54	20230316	0.07	N	011810	2500	775 억	153317	N	N	15	N	N
79	20240108	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	11240	-220	5	-1.92	8777247060	775136	47.20	11480	11570	11100	14890	8030	11460	11323.49	0.49	0	-19475	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3486	-24.70	6.64	12	2.50	-455.00	1693.00	46503	20230915	-75.83	4442	20230316	153.04	12700	-11.50	20240102	10680	5.24	20240104	49500	-77.29	20230915	4285	162.31	20230316	0.07	N	011810	2500	775 억	153317	N	N	62	N	N
80	20240108	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	-160	5	-1.40	7686420490	678349	41.31	11480	11570	11100	14890	8030	11460	11331.07	0.49	0	-34308	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3505	-24.84	6.67	12	2.19	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	10680	5.81	20240104	49500	-77.17	20230915	4285	163.71	20230316	0.07	N	011810	2500	775 억	153317	N	N	62	N	N
81	20240108	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	11270	-190	5	-1.66	6969678460	614807	37.44	11480	11570	11100	14890	8030	11460	11336.37	0.49	0	-26471	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3496	-24.77	6.66	12	1.98	-455.00	1693.00	46503	20230915	-75.76	4442	20230316	153.71	12700	-11.26	20240102	10680	5.52	20240104	49500	-77.23	20230915	4285	163.01	20230316	0.07	N	011810	2500	775 억	153317	N	N	62	N	N
82	20240108	120254	57	100.00	KOSPI	유통업	N	N	N	N	N	11340	-120	5	-1.05	6197817640	546475	33.28	11480	11570	11100	14890	8030	11460	11341.45	0.49	0	-22428	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3517	-24.92	6.70	12	1.76	-455.00	1693.00	46503	20230915	-75.61	4442	20230316	155.29	12700	-10.71	20240102	10680	6.18	20240104	49500	-77.09	20230915	4285	164.64	20230316	0.07	N	011810	2500	775 억	153317	N	N	62	N	N
83	20240108	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	11480	20	2	0.17	5382565910	474962	28.92	11480	11570	11100	14890	8030	11460	11332.62	0.49	0	-10687	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3561	-25.23	6.78	12	1.53	-455.00	1693.00	46503	20230915	-75.31	4442	20230316	158.44	12700	-9.61	20240102	10680	7.49	20240104	49500	-76.81	20230915	4285	167.91	20230316	0.07	N	011810	2500	775 억	153317	N	N	62	N	N
84	20240108	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	11360	-100	5	-0.87	3504339290	311006	18.94	11480	11480	11100	14890	8030	11460	11267.75	0.49	0	-7634	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3524	-24.97	6.71	12	1.00	-455.00	1693.00	46503	20230915	-75.57	4442	20230316	155.74	12700	-10.55	20240102	10680	6.37	20240104	49500	-77.05	20230915	4285	165.11	20230316	0.07	N	011810	2500	775 억	153317	N	N	62	N	N
85	20240108	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	11330	-130	5	-1.13	470339980	41156	2.51	11480	11480	11330	14890	8030	11460	11428.22	0.49	0	-13687	12013	11736	11363	11086	10713	11875	11225	775	3430	2500	7100	10	1	31017927	3514	-24.90	6.69	12	0.13	-455.00	1693.00	46503	20230915	-75.64	4442	20230316	155.07	12700	-10.79	20240102	10680	6.09	20240104	49500	-77.11	20230915	4285	164.41	20230316	0.07	N	011810	2500	775 억	153317	N	N	62	N	N
86	20240105	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	11460	170	2	1.51	18563938740	1628432	59.34	11220	11640	10990	14670	7910	11290	11399.87	0.19	57523	89037	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3555	-25.19	6.77	12	5.25	-455.00	1693.00	46503	20230915	-75.36	4442	20230316	157.99	12700	-9.76	20240102	10680	7.30	20240104	49500	-76.85	20230915	4285	167.44	20230316	0.10	N	011810	2500	775 억	57523	N	N	62	N	N
87	20240105	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	11490	200	2	1.77	17559119300	1540994	56.16	11220	11640	10990	14670	7910	11290	11394.70	0.19	57523	94543	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3564	-25.25	6.79	12	4.97	-455.00	1693.00	46503	20230915	-75.29	4442	20230316	158.67	12700	-9.53	20240102	10680	7.58	20240104	49500	-76.79	20230915	4285	168.14	20230316	0.10	N	011810	2500	775 억	57523	N	N	40	N	N
88	20240105	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	11490	200	2	1.77	14729339320	1295325	47.20	11220	11640	10990	14670	7910	11290	11371.18	0.19	57523	58636	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3564	-25.25	6.79	12	4.18	-455.00	1693.00	46503	20230915	-75.29	4442	20230316	158.67	12700	-9.53	20240102	10680	7.58	20240104	49500	-76.79	20230915	4285	168.14	20230316	0.10	N	011810	2500	775 억	57523	N	N	40	N	N
89	20240105	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	11400	110	2	0.97	13426547770	1181321	43.05	11220	11640	10990	14670	7910	11290	11365.74	0.19	57523	48917	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3536	-25.05	6.73	12	3.81	-455.00	1693.00	46503	20230915	-75.49	4442	20230316	156.64	12700	-10.24	20240102	10680	6.74	20240104	49500	-76.97	20230915	4285	166.04	20230316	0.10	N	011810	2500	775 억	57523	N	N	40	N	N
90	20240105	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	11540	250	2	2.21	12186869590	1072950	39.10	11220	11640	10990	14670	7910	11290	11358.31	0.19	57523	42766	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3579	-25.36	6.82	12	3.46	-455.00	1693.00	46503	20230915	-75.18	4442	20230316	159.79	12700	-9.13	20240102	10680	8.05	20240104	49500	-76.69	20230915	4285	169.31	20230316	0.10	N	011810	2500	775 억	57523	N	N	40	N	N
91	20240105	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	10	2	0.09	10140124570	893971	32.58	11220	11640	10990	14670	7910	11290	11342.82	0.19	57523	34030	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3505	-24.84	6.67	12	2.88	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	10680	5.81	20240104	49500	-77.17	20230915	4285	163.71	20230316	0.10	N	011810	2500	775 억	57523	N	N	40	N	N
92	20240105	100253	57	100.00	KOSPI	유통업	N	N	N	N	N	11310	20	2	0.18	8678308100	764766	27.87	11220	11640	10990	14670	7910	11290	11347.70	0.19	57523	14021	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3508	-24.86	6.68	12	2.47	-455.00	1693.00	46503	20230915	-75.68	4442	20230316	154.62	12700	-10.94	20240102	10680	5.90	20240104	49500	-77.15	20230915	4285	163.94	20230316	0.10	N	011810	2500	775 억	57523	N	N	40	N	N
93	20240105	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	11140	-150	5	-1.33	685624630	61643	2.25	11220	11230	11020	14670	7910	11290	11121.19	0.19	57523	3512	12176	11732	11206	10762	10236	11955	10985	775	3380	2500	6990	10	1	31017927	3455	-24.48	6.58	12	0.20	-455.00	1693.00	46503	20230915	-76.04	4442	20230316	150.79	12700	-12.28	20240102	10680	4.31	20240104	49500	-77.49	20230915	4285	159.98	20230316	0.10	N	011810	2500	775 억	57523	N	N	40	N	N
94	20240104	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	11290	130	2	1.16	30500183720	2728269	96.17	11090	11650	10680	14500	7820	11160	11179.26	0.18	0	-113900	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2671	-24.81	6.67	12	11.53	-455.00	1693.00	46503	20230915	-75.72	4442	20230316	154.16	12700	-11.10	20240102	10680	5.71	20240104	49500	-77.19	20230915	4285	163.48	20230316	0.11	N	011810	2500	591 억	42213	N	N	40	N	N
95	20240104	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	11210	50	2	0.45	29728629010	2659621	93.75	11090	11650	10680	14500	7820	11160	11177.77	0.18	0	-113573	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2652	-24.64	6.62	12	11.24	-455.00	1693.00	46503	20230915	-75.89	4442	20230316	152.36	12700	-11.73	20240102	10680	4.96	20240104	49500	-77.35	20230915	4285	161.61	20230316	0.11	N	011810	2500	591 억	42213	N	N	362	N	N
96	20240104	140252	57	100.00	KOSPI	유통업	N	N	N	N	N	11210	50	2	0.45	27863011960	2493662	87.90	11090	11650	10680	14500	7820	11160	11173.53	0.18	0	-125583	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2652	-24.64	6.62	12	10.54	-455.00	1693.00	46503	20230915	-75.89	4442	20230316	152.36	12700	-11.73	20240102	10680	4.96	20240104	49500	-77.35	20230915	4285	161.61	20230316	0.11	N	011810	2500	591 억	42213	N	N	362	N	N
97	20240104	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	10820	-340	5	-3.05	9997074220	921849	32.50	11090	11100	10680	14500	7820	11160	10844.55	0.18	0	-11237	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2560	-23.78	6.39	12	3.90	-455.00	1693.00	46503	20230915	-76.73	4442	20230316	143.58	12700	-14.80	20240102	10680	1.31	20240104	49500	-78.14	20230915	4285	152.51	20230316	0.11	N	011810	2500	591 억	42213	N	N	362	N	N
98	20240104	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	10780	-380	5	-3.41	9159616880	844199	29.76	11090	11100	10680	14500	7820	11160	10850.03	0.18	0	-20478	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2550	-23.69	6.37	12	3.57	-455.00	1693.00	46503	20230915	-76.82	4442	20230316	142.68	12700	-15.12	20240102	10680	0.94	20240104	49500	-78.22	20230915	4285	151.58	20230316	0.11	N	011810	2500	591 억	42213	N	N	362	N	N
99	20240104	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	10820	-340	5	-3.05	7964421890	733523	25.86	11090	11100	10680	14500	7820	11160	10857.72	0.18	0	-15104	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2560	-23.78	6.39	12	3.10	-455.00	1693.00	46503	20230915	-76.73	4442	20230316	143.58	12700	-14.80	20240102	10680	1.31	20240104	49500	-78.14	20230915	4285	152.51	20230316	0.11	N	011810	2500	591 억	42213	N	N	362	N	N
100	20240104	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	10820	-340	5	-3.05	3979569930	364924	12.86	11090	11100	10700	14500	7820	11160	10905.13	0.18	0	-30011	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2560	-23.78	6.39	12	1.54	-455.00	1693.00	46503	20230915	-76.73	4442	20230316	143.58	12700	-14.80	20240102	10700	1.12	20240104	49500	-78.14	20230915	4285	152.51	20230316	0.11	N	011810	2500	591 억	42213	N	N	362	N	N
101	20240104	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	10870	-290	5	-2.60	823412130	75827	2.67	11090	11100	10700	14500	7820	11160	10858.66	0.18	0	-12539	11726	11442	11236	10952	10746	11340	10850	591	3340	2500	6910	10	1	23657927	2572	-23.89	6.42	12	0.32	-455.00	1693.00	46503	20230915	-76.63	4442	20230316	144.71	12700	-14.41	20240102	10700	1.59	20240104	49500	-78.04	20230915	4285	153.68	20230316	0.11	N	011810	2500	591 억	42213	N	N	362	N	N
102	20240103	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	11160	-1260	5	-10.14	31704635210	2807359	551.05	11180	11520	11030	16140	8700	12420	11293.53	0.25	0	-17457	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2640	-24.53	6.59	12	11.87	-455.00	1693.00	46503	20230915	-76.00	4442	20230316	151.24	12700	-12.13	20240102	11030	1.18	20240103	49500	-77.45	20230915	4285	160.44	20230316	0.09	N	011810	2500	591 억	59059	N	N	362	N	N
103	20240103	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	11150	-1270	5	-10.23	30498256230	2699298	529.84	11180	11520	11030	16140	8700	12420	11298.43	0.25	0	-15587	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2638	-24.51	6.59	12	11.41	-455.00	1693.00	46503	20230915	-76.02	4442	20230316	151.01	12700	-12.20	20240102	11030	1.09	20240103	49500	-77.47	20230915	4285	160.21	20230316	0.09	N	011810	2500	591 억	59059	N	N	0	N	N
104	20240103	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	11230	-1190	5	-9.58	27725158960	2451176	481.14	11180	11520	11030	16140	8700	12420	11310.79	0.25	0	6883	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2657	-24.68	6.63	12	10.36	-455.00	1693.00	46503	20230915	-75.85	4442	20230316	152.81	12700	-11.57	20240102	11030	1.81	20240103	49500	-77.31	20230915	4285	162.08	20230316	0.09	N	011810	2500	591 억	59059	N	N	0	N	N
105	20240103	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	11310	-1110	5	-8.94	25108608860	2218098	435.39	11180	11520	11030	16140	8700	12420	11319.69	0.25	0	29913	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2676	-24.86	6.68	12	9.38	-455.00	1693.00	46503	20230915	-75.68	4442	20230316	154.62	12700	-10.94	20240102	11030	2.54	20240103	49500	-77.15	20230915	4285	163.94	20230316	0.09	N	011810	2500	591 억	59059	N	N	0	N	N
106	20240103	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	11310	-1110	5	-8.94	23710918550	2094422	411.11	11180	11520	11030	16140	8700	12420	11320.78	0.25	0	44586	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2676	-24.86	6.68	12	8.85	-455.00	1693.00	46503	20230915	-75.68	4442	20230316	154.62	12700	-10.94	20240102	11030	2.54	20240103	49500	-77.15	20230915	4285	163.94	20230316	0.09	N	011810	2500	591 억	59059	N	N	0	N	N
107	20240103	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	11300	-1120	5	-9.02	22242151720	1964518	385.61	11180	11520	11030	16140	8700	12420	11321.72	0.25	0	57137	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2673	-24.84	6.67	12	8.30	-455.00	1693.00	46503	20230915	-75.70	4442	20230316	154.39	12700	-11.02	20240102	11030	2.45	20240103	49500	-77.17	20230915	4285	163.71	20230316	0.09	N	011810	2500	591 억	59059	N	N	0	N	N
108	20240103	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	11430	-990	5	-7.97	18454079820	1630340	320.02	11180	11520	11030	16140	8700	12420	11318.90	0.25	0	89514	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2704	-25.12	6.75	12	6.89	-455.00	1693.00	46503	20230915	-75.42	4442	20230316	157.32	12700	-10.00	20240102	11030	3.63	20240103	49500	-76.91	20230915	4285	166.74	20230316	0.09	N	011810	2500	591 억	59059	N	N	0	N	N
109	20240103	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	11290	-1130	5	-9.10	5439642670	486015	95.40	11180	11300	11030	16140	8700	12420	11191.35	0.25	0	88314	12840	12630	12490	12280	12140	12560	12210	591	3720	2500	7700	10	1	23657927	2671	-24.81	6.67	12	2.05	-455.00	1693.00	46503	20230915	-75.72	4442	20230316	154.16	12700	-11.10	20240102	11030	2.36	20240103	49500	-77.19	20230915	4285	163.48	20230316	0.09	N	011810	2500	591 억	59059	N	N	0	N	N
110	20240102	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	12420	-250	5	-1.97	6202940040	497686	45.71	12670	12700	12350	16470	8870	12670	12463.73	0.16	0	20485	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2938	-27.30	7.34	12	2.10	-455.00	1693.00	46503	20230915	-73.29	4442	20230316	179.60	12700	-2.20	20240102	12350	0.57	20240102	49500	-74.91	20230915	4285	189.85	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
111	20240102	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	12460	-210	5	-1.66	5662999180	454313	41.72	12670	12700	12350	16470	8870	12670	12464.96	0.16	0	13114	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2948	-27.38	7.36	12	1.92	-455.00	1693.00	46503	20230915	-73.21	4442	20230316	180.50	12700	-1.89	20240102	12350	0.89	20240102	49500	-74.83	20230915	4285	190.78	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
112	20240102	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	12530	-140	5	-1.10	4492807540	360299	33.09	12670	12700	12350	16470	8870	12670	12469.65	0.16	0	10728	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2964	-27.54	7.40	12	1.52	-455.00	1693.00	46503	20230915	-73.06	4442	20230316	182.08	12700	-1.34	20240102	12350	1.46	20240102	49500	-74.69	20230915	4285	192.42	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
113	20240102	130249	57	100.00	KOSPI	유통업	N	N	N	N	N	12480	-190	5	-1.50	3720876850	298695	27.43	12670	12700	12350	16470	8870	12670	12457.09	0.16	0	9296	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2953	-27.43	7.37	12	1.26	-455.00	1693.00	46503	20230915	-73.16	4442	20230316	180.95	12700	-1.73	20240102	12350	1.05	20240102	49500	-74.79	20230915	4285	191.25	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
114	20240102	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	12440	-230	5	-1.82	3354504550	269285	24.73	12670	12700	12350	16470	8870	12670	12457.05	0.16	0	9170	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2943	-27.34	7.35	12	1.14	-455.00	1693.00	46503	20230915	-73.25	4442	20230316	180.05	12700	-2.05	20240102	12350	0.73	20240102	49500	-74.87	20230915	4285	190.32	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
115	20240102	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	12440	-230	5	-1.82	2718127790	218137	20.03	12670	12700	12350	16470	8870	12670	12460.61	0.16	0	7593	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2943	-27.34	7.35	12	0.92	-455.00	1693.00	46503	20230915	-73.25	4442	20230316	180.05	12700	-2.05	20240102	12350	0.73	20240102	49500	-74.87	20230915	4285	190.32	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
116	20240102	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	12390	-280	5	-2.21	538044740	42841	3.93	12670	12700	12350	16470	8870	12670	12559.02	0.16	0	4307	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2931	-27.23	7.32	12	0.18	-455.00	1693.00	46503	20230915	-73.36	4442	20230316	178.93	12700	-2.44	20240102	12350	0.32	20240102	49500	-74.97	20230915	4285	189.15	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N
117	20240102	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	12670	0	3	0.00	0	0	0.00	0	0	0	16470	8870	12670	0.00	0.16	0	0	13670	13170	12850	12350	12030	13010	12190	591	3800	2500	7850	10	1	23657927	2997	-27.85	7.48	12	0.00	-455.00	1693.00	46503	20230915	-72.75	4442	20230316	185.23	0	0.00	0	0	0.00	0	49500	-74.40	20230915	4285	195.68	20230316	0.09	N	011810	2500	591 억	38522	N	N	8	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History