KissMeData/381970/price/prices-20241201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241231	161316	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
3	20241231	151300	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
4	20241231	141313	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
5	20241231	131316	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
6	20241231	121314	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
7	20241231	111314	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
8	20241231	101307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
9	20241231	091310	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1157875270	89569	192.41	13080	13190	12810	17000	9160	13080	12927.50	8.71	7937	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4196922	N	N	20985	N	00	N
10	20241230	161306	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12810	-270	5	-2.06	1156551960	89466	192.19	13080	13190	12810	17000	9160	13080	12927.50	8.69	0	1454	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6172	21.71	2.63	12	0.19	590.00	4876.00	15000	20240618	-14.60	10460	20240119	22.47	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	10460	22.47	20240119	0.24	N	381970	500	240 억		4188985	N	N	20985	N	00	N
11	20241230	151311	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12840	-240	5	-1.83	1067260060	82504	177.23	13080	13190	12830	17000	9160	13080	12935.86	8.69	0	474	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6187	21.76	2.63	12	0.17	590.00	4876.00	15000	20240618	-14.40	10460	20240119	22.75	15000	-14.40	20240618	10460	22.75	20240119	15000	-14.40	20240618	10460	22.75	20240119	0.24	N	381970	500	240 억		4188985	N	N	0	N	00	N
12	20241230	141311	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12890	-190	5	-1.45	796010500	61468	132.04	13080	13190	12860	17000	9160	13080	12950.00	8.69	0	-1482	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6211	21.85	2.64	12	0.13	590.00	4876.00	15000	20240618	-14.07	10460	20240119	23.23	15000	-14.07	20240618	10460	23.23	20240119	15000	-14.07	20240618	10460	23.23	20240119	0.24	N	381970	500	240 억		4188985	N	N	0	N	00	N
13	20241230	131312	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12940	-140	5	-1.07	621173460	47917	102.93	13080	13190	12860	17000	9160	13080	12963.53	8.69	0	992	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6235	21.93	2.65	12	0.10	590.00	4876.00	15000	20240618	-13.73	10460	20240119	23.71	15000	-13.73	20240618	10460	23.71	20240119	15000	-13.73	20240618	10460	23.71	20240119	0.24	N	381970	500	240 억		4188985	N	N	0	N	00	N
14	20241230	121307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12920	-160	5	-1.22	530680820	40920	87.90	13080	13190	12860	17000	9160	13080	12968.74	8.69	0	1958	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6225	21.90	2.65	12	0.08	590.00	4876.00	15000	20240618	-13.87	10460	20240119	23.52	15000	-13.87	20240618	10460	23.52	20240119	15000	-13.87	20240618	10460	23.52	20240119	0.24	N	381970	500	240 억		4188985	N	N	0	N	00	N
15	20241230	111308	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12910	-170	5	-1.30	208624600	16084	34.55	13080	13190	12900	17000	9160	13080	12970.94	8.69	0	-4360	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6220	21.88	2.65	12	0.03	590.00	4876.00	15000	20240618	-13.93	10460	20240119	23.42	15000	-13.93	20240618	10460	23.42	20240119	15000	-13.93	20240618	10460	23.42	20240119	0.24	N	381970	500	240 억		4188985	N	N	0	N	00	N
16	20241230	101307	55	60.00	KOSPI		유통	N	N	N	Y	60	N	12970	-110	5	-0.84	90404860	6950	14.93	13080	13190	12960	17000	9160	13080	13007.89	8.69	0	-2399	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6249	21.98	2.66	12	0.01	590.00	4876.00	15000	20240618	-13.53	10460	20240119	24.00	15000	-13.53	20240618	10460	24.00	20240119	15000	-13.53	20240618	10460	24.00	20240119	0.24	N	381970	500	240 억		4188985	N	N	0	N	00	N
17	20241230	091312	55	60.00	KOSPI		유통	N	N	N	Y	60	N	13020	-60	5	-0.46	9706210	746	1.60	13080	13080	12980	17000	9160	13080	13011.01	8.69	0	18	13420	13250	13110	12940	12800	13335	13025	241	3920	500	9670	10	1	48182073	6273	22.07	2.67	12	0.00	590.00	4876.00	15000	20240618	-13.20	10460	20240119	24.47	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	10460	24.47	20240119	0.24	N	381970	500	240 억		4188985	N	N	0	N	00	N
18	20241227	161303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	-300	5	-2.24	606802980	46499	50.54	13050	13280	12970	17390	9370	13380	13049.79	8.71	0	-13180	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6302	22.17	2.68	12	0.10	590.00	4876.00	15000	20240618	-12.80	10460	20240119	25.05	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	10460	25.05	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
19	20241227	151302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12970	-410	5	-3.06	567175000	43466	47.24	13050	13280	12970	17390	9370	13380	13048.70	8.71	0	-11671	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6249	21.98	2.66	12	0.09	590.00	4876.00	15000	20240618	-13.53	10460	20240119	24.00	15000	-13.53	20240618	10460	24.00	20240119	15000	-13.53	20240618	10460	24.00	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
20	20241227	141305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	-360	5	-2.69	376817650	28833	31.34	13050	13280	13020	17390	9370	13380	13068.97	8.71	0	-8158	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6273	22.07	2.67	12	0.06	590.00	4876.00	15000	20240618	-13.20	10460	20240119	24.47	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	10460	24.47	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
21	20241227	131302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13040	-340	5	-2.54	288323840	22042	23.96	13050	13280	13020	17390	9370	13380	13080.66	8.71	0	-5619	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6283	22.10	2.67	12	0.05	590.00	4876.00	15000	20240618	-13.07	10460	20240119	24.67	15000	-13.07	20240618	10460	24.67	20240119	15000	-13.07	20240618	10460	24.67	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
22	20241227	121304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-330	5	-2.47	226688170	17312	18.81	13050	13280	13040	17390	9370	13380	13094.28	8.71	0	-4995	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6288	22.12	2.68	12	0.04	590.00	4876.00	15000	20240618	-13.00	10460	20240119	24.76	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	10460	24.76	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
23	20241227	111303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13060	-320	5	-2.39	167245950	12759	13.87	13050	13280	13050	17390	9370	13380	13108.08	8.71	0	-2427	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6293	22.14	2.68	12	0.03	590.00	4876.00	15000	20240618	-12.93	10460	20240119	24.86	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	10460	24.86	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
24	20241227	101302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13180	-200	5	-1.49	93593870	7131	7.75	13050	13280	13050	17390	9370	13380	13124.93	8.71	0	-980	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6350	22.34	2.70	12	0.01	590.00	4876.00	15000	20240618	-12.13	10460	20240119	26.00	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	10460	26.00	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
25	20241227	091307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	-250	5	-1.87	37753630	2873	3.12	13050	13280	13050	17390	9370	13380	13140.84	8.71	0	-632	13920	13650	13350	13080	12780	13500	12930	241	4010	500	9900	10	1	48182073	6326	22.25	2.69	12	0.01	590.00	4876.00	15000	20240618	-12.47	10460	20240119	25.53	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	10460	25.53	20240119	0.24	N	381970	500	240 억		4194804	N	N	492	N	00	N
26	20241226	161257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13380	-120	5	-0.89	1210239160	91583	186.15	13620	13620	13050	17550	9450	13500	13213.24	8.71	0	-14344	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6447	22.68	2.74	12	0.19	590.00	4876.00	15000	20240618	-10.80	10460	20240119	27.92	15000	-10.80	20240618	10460	27.92	20240119	15000	-10.80	20240618	10460	27.92	20240119	0.24	N	381970	500	240 억		4195354	N	N	492	N	00	N
27	20241226	151254	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	-310	5	-2.30	1081316360	81921	166.51	13620	13620	13050	17550	9450	13500	13199.23	8.71	0	-15492	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6355	22.36	2.71	12	0.17	590.00	4876.00	15000	20240618	-12.07	10460	20240119	26.10	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	10460	26.10	20240119	0.24	N	381970	500	240 억		4195354	N	N	564	N	00	N
28	20241226	141252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13260	-240	5	-1.78	988697350	74902	152.25	13620	13620	13050	17550	9450	13500	13199.59	8.71	0	-16443	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6389	22.47	2.72	12	0.16	590.00	4876.00	15000	20240618	-11.60	10460	20240119	26.77	15000	-11.60	20240618	10460	26.77	20240119	15000	-11.60	20240618	10460	26.77	20240119	0.24	N	381970	500	240 억		4195354	N	N	564	N	00	N
29	20241226	131254	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	-300	5	-2.22	887054130	67227	136.65	13620	13620	13050	17550	9450	13500	13194.58	8.71	0	-14584	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6360	22.37	2.71	12	0.14	590.00	4876.00	15000	20240618	-12.00	10460	20240119	26.20	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	10460	26.20	20240119	0.24	N	381970	500	240 억		4195354	N	N	564	N	00	N
30	20241226	121251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13180	-320	5	-2.37	792795720	60077	122.11	13620	13620	13050	17550	9450	13500	13195.96	8.71	0	-12011	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6350	22.34	2.70	12	0.12	590.00	4876.00	15000	20240618	-12.13	10460	20240119	26.00	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	10460	26.00	20240119	0.24	N	381970	500	240 억		4195354	N	N	564	N	00	N
31	20241226	111250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13130	-370	5	-2.74	620239620	46943	95.42	13620	13620	13050	17550	9450	13500	13212.16	8.71	0	-15055	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6326	22.25	2.69	12	0.10	590.00	4876.00	15000	20240618	-12.47	10460	20240119	25.53	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	10460	25.53	20240119	0.24	N	381970	500	240 억		4195354	N	N	564	N	00	N
32	20241226	101253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13230	-270	5	-2.00	440632570	33301	67.69	13620	13620	13050	17550	9450	13500	13231.22	8.71	0	-16604	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6374	22.42	2.71	12	0.07	590.00	4876.00	15000	20240618	-11.80	10460	20240119	26.48	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	10460	26.48	20240119	0.24	N	381970	500	240 억		4195354	N	N	564	N	00	N
33	20241226	091250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13290	-210	5	-1.56	76504580	5726	11.64	13620	13620	13290	17550	9450	13500	13359.12	8.71	0	-3588	13780	13640	13460	13320	13140	13710	13390	241	4050	500	9990	10	1	48182073	6403	22.53	2.73	12	0.01	590.00	4876.00	15000	20240618	-11.40	10460	20240119	27.06	15000	-11.40	20240618	10460	27.06	20240119	15000	-11.40	20240618	10460	27.06	20240119	0.24	N	381970	500	240 억		4195354	N	N	564	N	00	N
34	20241224	161252	57	100.00	KOSPI		유통업	N	N	N	N		N	13500	50	2	0.37	652084080	48440	125.98	13410	13600	13280	17480	9420	13450	13461.68	8.72	0	1070	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6505	22.88	2.77	12	0.10	590.00	4876.00	15000	20240618	-10.00	10460	20240119	29.06	15000	-10.00	20240618	10460	29.06	20240119	15000	-10.00	20240618	10460	29.06	20240119	0.24	N	381970	500	240 억		4201974	N	N	564	N	00	N
35	20241224	151251	57	100.00	KOSPI		유통업	N	N	N	N		N	13500	50	2	0.37	597860810	44421	115.53	13410	13600	13280	17480	9420	13450	13458.97	8.72	0	2151	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6505	22.88	2.77	12	0.09	590.00	4876.00	15000	20240618	-10.00	10460	20240119	29.06	15000	-10.00	20240618	10460	29.06	20240119	15000	-10.00	20240618	10460	29.06	20240119	0.24	N	381970	500	240 억		4201974	N	N	31	N	00	N
36	20241224	141248	57	100.00	KOSPI		유통업	N	N	N	N		N	13430	-20	5	-0.15	517819410	38471	100.05	13410	13600	13280	17480	9420	13450	13459.99	8.72	0	2343	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6471	22.76	2.75	12	0.08	590.00	4876.00	15000	20240618	-10.47	10460	20240119	28.39	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	10460	28.39	20240119	0.24	N	381970	500	240 억		4201974	N	N	31	N	00	N
37	20241224	131250	57	100.00	KOSPI		유통업	N	N	N	N		N	13550	100	2	0.74	440863290	32772	85.23	13410	13600	13280	17480	9420	13450	13452.44	8.72	0	2100	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6529	22.97	2.78	12	0.07	590.00	4876.00	15000	20240618	-9.67	10460	20240119	29.54	15000	-9.67	20240618	10460	29.54	20240119	15000	-9.67	20240618	10460	29.54	20240119	0.24	N	381970	500	240 억		4201974	N	N	31	N	00	N
38	20241224	121252	57	100.00	KOSPI		유통업	N	N	N	N		N	13580	130	2	0.97	374552000	27885	72.52	13410	13580	13280	17480	9420	13450	13432.02	8.72	0	1025	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6543	23.02	2.79	12	0.06	590.00	4876.00	15000	20240618	-9.47	10460	20240119	29.83	15000	-9.47	20240618	10460	29.83	20240119	15000	-9.47	20240618	10460	29.83	20240119	0.24	N	381970	500	240 억		4201974	N	N	31	N	00	N
39	20241224	111251	57	100.00	KOSPI		유통업	N	N	N	N		N	13430	-20	5	-0.15	237752880	17757	46.18	13410	13490	13280	17480	9420	13450	13389.25	8.72	0	-6045	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6471	22.76	2.75	12	0.04	590.00	4876.00	15000	20240618	-10.47	10460	20240119	28.39	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	10460	28.39	20240119	0.24	N	381970	500	240 억		4201974	N	N	31	N	00	N
40	20241224	101250	57	100.00	KOSPI		유통업	N	N	N	N		N	13390	-60	5	-0.45	153754680	11453	29.79	13410	13490	13380	17480	9420	13450	13424.84	8.72	0	-8275	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6452	22.69	2.75	12	0.02	590.00	4876.00	15000	20240618	-10.73	10460	20240119	28.01	15000	-10.73	20240618	10460	28.01	20240119	15000	-10.73	20240618	10460	28.01	20240119	0.24	N	381970	500	240 억		4201974	N	N	31	N	00	N
41	20241224	091257	57	100.00	KOSPI		유통업	N	N	N	N		N	13440	-10	5	-0.07	15419400	1146	2.98	13410	13490	13400	17480	9420	13450	13454.97	8.72	0	-528	13643	13546	13383	13286	13123	13595	13335	241	4030	500	9950	10	1	48182073	6476	22.78	2.76	12	0.00	590.00	4876.00	15000	20240618	-10.40	10460	20240119	28.49	15000	-10.40	20240618	10460	28.49	20240119	15000	-10.40	20240618	10460	28.49	20240119	0.24	N	381970	500	240 억		4201974	N	N	31	N	00	N
42	20241223	161241	57	100.00	KOSPI		유통업	N	N	N	N		N	13450	180	2	1.36	510250320	38193	75.81	13270	13480	13220	17250	9290	13270	13359.76	8.72	0	-5018	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6480	22.80	2.76	12	0.08	590.00	4876.00	15000	20240618	-10.33	10320	20231214	30.33	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	10460	28.59	20240119	0.25	N	381970	500	240 억		4202161	N	N	31	N	00	N
43	20241223	151244	57	100.00	KOSPI		유통업	N	N	N	N		N	13390	120	2	0.90	481510150	36051	71.56	13270	13480	13220	17250	9290	13270	13356.36	8.72	0	-3848	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6452	22.69	2.75	12	0.07	590.00	4876.00	15000	20240618	-10.73	10320	20231214	29.75	15000	-10.73	20240618	10460	28.01	20240119	15000	-10.73	20240618	10460	28.01	20240119	0.25	N	381970	500	240 억		4202161	N	N	1	N	00	N
44	20241223	141241	57	100.00	KOSPI		유통업	N	N	N	N		N	13430	160	2	1.21	382489350	28673	56.91	13270	13480	13220	17250	9290	13270	13339.70	8.72	0	-3101	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6471	22.76	2.75	12	0.06	590.00	4876.00	15000	20240618	-10.47	10320	20231214	30.14	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	10460	28.39	20240119	0.25	N	381970	500	240 억		4202161	N	N	1	N	00	N
45	20241223	131241	57	100.00	KOSPI		유통업	N	N	N	N		N	13340	70	2	0.53	306441690	22990	45.63	13270	13480	13220	17250	9290	13270	13329.35	8.72	0	-3675	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6427	22.61	2.74	12	0.05	590.00	4876.00	15000	20240618	-11.07	10320	20231214	29.26	15000	-11.07	20240618	10460	27.53	20240119	15000	-11.07	20240618	10460	27.53	20240119	0.25	N	381970	500	240 억		4202161	N	N	1	N	00	N
46	20241223	121244	57	100.00	KOSPI		유통업	N	N	N	N		N	13350	80	2	0.60	240185770	18023	35.77	13270	13480	13220	17250	9290	13270	13326.63	8.72	0	-4534	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6432	22.63	2.74	12	0.04	590.00	4876.00	15000	20240618	-11.00	10320	20231214	29.36	15000	-11.00	20240618	10460	27.63	20240119	15000	-11.00	20240618	10460	27.63	20240119	0.25	N	381970	500	240 억		4202161	N	N	1	N	00	N
47	20241223	111239	57	100.00	KOSPI		유통업	N	N	N	N		N	13340	70	2	0.53	188622470	14157	28.10	13270	13480	13220	17250	9290	13270	13323.62	8.72	0	-3924	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6427	22.61	2.74	12	0.03	590.00	4876.00	15000	20240618	-11.07	10320	20231214	29.26	15000	-11.07	20240618	10460	27.53	20240119	15000	-11.07	20240618	10460	27.53	20240119	0.25	N	381970	500	240 억		4202161	N	N	1	N	00	N
48	20241223	101233	57	100.00	KOSPI		유통업	N	N	N	N		N	13360	90	2	0.68	125993410	9459	18.77	13270	13480	13220	17250	9290	13270	13319.95	8.72	0	-2017	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6437	22.64	2.74	12	0.02	590.00	4876.00	15000	20240618	-10.93	10320	20231214	29.46	15000	-10.93	20240618	10460	27.72	20240119	15000	-10.93	20240618	10460	27.72	20240119	0.25	N	381970	500	240 억		4202161	N	N	1	N	00	N
49	20241223	091239	57	100.00	KOSPI		유통업	N	N	N	N		N	13230	-40	5	-0.30	22475220	1695	3.36	13270	13290	13220	17250	9290	13270	13259.72	8.72	0	-262	13663	13466	13313	13116	12963	13390	13040	241	3980	500	9810	10	1	48182073	6374	22.42	2.71	12	0.00	590.00	4876.00	15000	20240618	-11.80	10320	20231214	28.20	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	10460	26.48	20240119	0.25	N	381970	500	240 억		4202161	N	N	1	N	00	N
50	20241220	161233	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	-80	5	-0.60	669529200	50301	48.96	13350	13510	13160	17350	9350	13350	13310.42	8.74	0	-7855	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6394	22.49	2.72	12	0.10	590.00	4876.00	15000	20240618	-11.53	10210	20231213	29.97	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	10460	26.86	20240119	0.26	N	381970	500	240 억		4209876	N	N	1	N	00	N
51	20241220	151237	57	100.00	KOSPI		유통업	N	N	N	N		N	13230	-120	5	-0.90	586144730	43993	42.82	13350	13510	13190	17350	9350	13350	13323.54	8.74	0	-4811	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6374	22.42	2.71	12	0.09	590.00	4876.00	15000	20240618	-11.80	10210	20231213	29.58	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	10460	26.48	20240119	0.26	N	381970	500	240 억		4209876	N	N	30	N	00	N
52	20241220	141234	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	-80	5	-0.60	484573520	36339	35.37	13350	13510	13190	17350	9350	13350	13334.77	8.74	0	-3361	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6394	22.49	2.72	12	0.08	590.00	4876.00	15000	20240618	-11.53	10210	20231213	29.97	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	10460	26.86	20240119	0.26	N	381970	500	240 억		4209876	N	N	30	N	00	N
53	20241220	131233	57	100.00	KOSPI		유통업	N	N	N	N		N	13290	-60	5	-0.45	387718580	29018	28.25	13350	13510	13210	17350	9350	13350	13361.34	8.74	0	-4337	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6403	22.53	2.73	12	0.06	590.00	4876.00	15000	20240618	-11.40	10210	20231213	30.17	15000	-11.40	20240618	10460	27.06	20240119	15000	-11.40	20240618	10460	27.06	20240119	0.26	N	381970	500	240 억		4209876	N	N	30	N	00	N
54	20241220	121232	57	100.00	KOSPI		유통업	N	N	N	N		N	13280	-70	5	-0.52	343049920	25651	24.97	13350	13510	13210	17350	9350	13350	13373.82	8.74	0	-4013	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6399	22.51	2.72	12	0.05	590.00	4876.00	15000	20240618	-11.47	10210	20231213	30.07	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	10460	26.96	20240119	0.26	N	381970	500	240 억		4209876	N	N	30	N	00	N
55	20241220	111232	57	100.00	KOSPI		유통업	N	N	N	N		N	13390	40	2	0.30	277700540	20747	20.20	13350	13510	13210	17350	9350	13350	13385.23	8.74	0	-1923	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6452	22.69	2.75	12	0.04	590.00	4876.00	15000	20240618	-10.73	10210	20231213	31.15	15000	-10.73	20240618	10460	28.01	20240119	15000	-10.73	20240618	10460	28.01	20240119	0.26	N	381970	500	240 억		4209876	N	N	30	N	00	N
56	20241220	101233	57	100.00	KOSPI		유통업	N	N	N	N		N	13420	70	2	0.52	188583570	14093	13.72	13350	13510	13210	17350	9350	13350	13381.54	8.74	0	-411	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6466	22.75	2.75	12	0.03	590.00	4876.00	15000	20240618	-10.53	10210	20231213	31.44	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	10460	28.30	20240119	0.26	N	381970	500	240 억		4209876	N	N	30	N	00	N
57	20241220	091234	57	100.00	KOSPI		유통업	N	N	N	N		N	13340	-10	5	-0.07	56056510	4170	4.06	13350	13510	13320	17350	9350	13350	13444.58	8.74	0	1828	13950	13650	13500	13200	13050	13575	13125	241	4000	500	9870	10	1	48182073	6427	22.61	2.74	12	0.01	590.00	4876.00	15000	20240618	-11.07	10210	20231213	30.66	15000	-11.07	20240618	10460	27.53	20240119	15000	-11.07	20240618	10460	27.53	20240119	0.26	N	381970	500	240 억		4209876	N	N	30	N	00	N
58	20241219	161229	57	100.00	KOSPI		유통업	N	N	N	N		N	13350	-420	5	-3.05	1384595010	102318	53.52	13590	13800	13350	17900	9640	13770	13532.30	8.72	0	-9286	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6432	22.63	2.74	12	0.21	590.00	4876.00	15000	20240618	-11.00	10180	20231212	31.14	15000	-11.00	20240618	10460	27.63	20240119	15000	-11.00	20240618	10460	27.63	20240119	0.28	N	381970	500	240 억		4200457	N	N	30	N	00	N
59	20241219	151227	57	100.00	KOSPI		유통업	N	N	N	N		N	13420	-350	5	-2.54	1236450260	91246	47.73	13590	13800	13350	17900	9640	13770	13550.66	8.72	0	-4080	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6466	22.75	2.75	12	0.19	590.00	4876.00	15000	20240618	-10.53	10180	20231212	31.83	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	10460	28.30	20240119	0.28	N	381970	500	240 억		4200457	N	N	4534	N	00	N
60	20241219	141229	57	100.00	KOSPI		유통업	N	N	N	N		N	13560	-210	5	-1.53	707237820	51912	27.16	13590	13800	13500	17900	9640	13770	13623.70	8.72	0	-4766	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6533	22.98	2.78	12	0.11	590.00	4876.00	15000	20240618	-9.60	10180	20231212	33.20	15000	-9.60	20240618	10460	29.64	20240119	15000	-9.60	20240618	10460	29.64	20240119	0.28	N	381970	500	240 억		4200457	N	N	4534	N	00	N
61	20241219	131228	57	100.00	KOSPI		유통업	N	N	N	N		N	13590	-180	5	-1.31	614655290	45097	23.59	13590	13800	13500	17900	9640	13770	13629.53	8.72	0	-4791	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6548	23.03	2.79	12	0.09	590.00	4876.00	15000	20240618	-9.40	10180	20231212	33.50	15000	-9.40	20240618	10460	29.92	20240119	15000	-9.40	20240618	10460	29.92	20240119	0.28	N	381970	500	240 억		4200457	N	N	4534	N	00	N
62	20241219	121231	57	100.00	KOSPI		유통업	N	N	N	N		N	13610	-160	5	-1.16	514267480	37714	19.73	13590	13800	13500	17900	9640	13770	13635.88	8.72	0	-3126	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6558	23.07	2.79	12	0.08	590.00	4876.00	15000	20240618	-9.27	10180	20231212	33.69	15000	-9.27	20240618	10460	30.11	20240119	15000	-9.27	20240618	10460	30.11	20240119	0.28	N	381970	500	240 억		4200457	N	N	4534	N	00	N
63	20241219	111227	57	100.00	KOSPI		유통업	N	N	N	N		N	13620	-150	5	-1.09	434634590	31864	16.67	13590	13800	13500	17900	9640	13770	13640.18	8.72	0	-1529	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6562	23.08	2.79	12	0.07	590.00	4876.00	15000	20240618	-9.20	10180	20231212	33.79	15000	-9.20	20240618	10460	30.21	20240119	15000	-9.20	20240618	10460	30.21	20240119	0.28	N	381970	500	240 억		4200457	N	N	4534	N	00	N
64	20241219	101220	57	100.00	KOSPI		유통업	N	N	N	N		N	13650	-120	5	-0.87	311234950	22832	11.94	13590	13800	13500	17900	9640	13770	13631.34	8.72	0	-2102	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6577	23.14	2.80	12	0.05	590.00	4876.00	15000	20240618	-9.00	10180	20231212	34.09	15000	-9.00	20240618	10460	30.50	20240119	15000	-9.00	20240618	10460	30.50	20240119	0.28	N	381970	500	240 억		4200457	N	N	4534	N	00	N
65	20241219	091231	57	100.00	KOSPI		유통업	N	N	N	N		N	13650	-120	5	-0.87	104741730	7732	4.04	13590	13680	13500	17900	9640	13770	13545.65	8.72	0	1690	14403	14086	13813	13496	13223	13950	13360	241	4130	500	10180	10	1	48182073	6577	23.14	2.80	12	0.02	590.00	4876.00	15000	20240618	-9.00	10180	20231212	34.09	15000	-9.00	20240618	10460	30.50	20240119	15000	-9.00	20240618	10460	30.50	20240119	0.28	N	381970	500	240 억		4200457	N	N	4534	N	00	N
66	20241218	161224	54	100.00	KOSPI		유통업	N	N	N	N		N	13770	-620	5	-4.31	2628236450	190829	15.74	13950	14130	13540	18700	10080	14390	13772.79	8.71	0	27221	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6635	23.34	2.82	12	0.40	590.00	4876.00	15000	20240618	-8.20	10100	20231211	36.34	15000	-8.20	20240618	10460	31.64	20240119	15000	-8.20	20240618	10460	31.64	20240119	0.30	N	381970	500	240 억		4198688	N	N	4534	N	01	N
67	20241218	151229	54	100.00	KOSPI		유통업	N	N	N	N		N	13550	-840	5	-5.84	2411377140	174987	14.43	13950	14130	13540	18700	10080	14390	13780.32	8.71	0	24777	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6529	22.97	2.78	12	0.36	590.00	4876.00	15000	20240618	-9.67	10100	20231211	34.16	15000	-9.67	20240618	10460	29.54	20240119	15000	-9.67	20240618	10460	29.54	20240119	0.30	N	381970	500	240 억		4198688	N	N	4519	N	01	N
68	20241218	141222	54	100.00	KOSPI		유통업	N	N	N	N		N	13670	-720	5	-5.00	1965114400	142168	11.73	13950	14130	13600	18700	10080	14390	13822.48	8.71	0	33378	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6586	23.17	2.80	12	0.30	590.00	4876.00	15000	20240618	-8.87	10100	20231211	35.35	15000	-8.87	20240618	10460	30.69	20240119	15000	-8.87	20240618	10460	30.69	20240119	0.30	N	381970	500	240 억		4198688	N	N	4519	N	01	N
69	20241218	131227	54	100.00	KOSPI		유통업	N	N	N	N		N	13770	-620	5	-4.31	1667804220	120543	9.94	13950	14130	13600	18700	10080	14390	13835.76	8.71	0	29071	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6635	23.34	2.82	12	0.25	590.00	4876.00	15000	20240618	-8.20	10100	20231211	36.34	15000	-8.20	20240618	10460	31.64	20240119	15000	-8.20	20240618	10460	31.64	20240119	0.30	N	381970	500	240 억		4198688	N	N	4519	N	01	N
70	20241218	121219	54	100.00	KOSPI		유통업	N	N	N	N		N	13770	-620	5	-4.31	1469342860	106124	8.75	13950	14130	13600	18700	10080	14390	13845.53	8.71	0	23310	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6635	23.34	2.82	12	0.22	590.00	4876.00	15000	20240618	-8.20	10100	20231211	36.34	15000	-8.20	20240618	10460	31.64	20240119	15000	-8.20	20240618	10460	31.64	20240119	0.30	N	381970	500	240 억		4198688	N	N	4519	N	01	N
71	20241218	111219	54	100.00	KOSPI		유통업	N	N	N	N		N	13770	-620	5	-4.31	1259867340	90898	7.50	13950	14130	13600	18700	10080	14390	13860.23	8.71	0	14956	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6635	23.34	2.82	12	0.19	590.00	4876.00	15000	20240618	-8.20	10100	20231211	36.34	15000	-8.20	20240618	10460	31.64	20240119	15000	-8.20	20240618	10460	31.64	20240119	0.30	N	381970	500	240 억		4198688	N	N	4519	N	01	N
72	20241218	101226	54	100.00	KOSPI		유통업	N	N	N	N		N	13870	-520	5	-3.61	749063560	53628	4.42	13950	14130	13850	18700	10080	14390	13967.77	8.71	0	8417	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6683	23.51	2.84	12	0.11	590.00	4876.00	15000	20240618	-7.53	10100	20231211	37.33	15000	-7.53	20240618	10460	32.60	20240119	15000	-7.53	20240618	10460	32.60	20240119	0.30	N	381970	500	240 억		4198688	N	N	4519	N	01	N
73	20241218	091231	54	100.00	KOSPI		유통업	N	N	N	N		N	13970	-420	5	-2.92	268333280	19249	1.59	13950	14050	13850	18700	10080	14390	13940.12	8.71	0	3139	15963	15176	14163	13376	12363	15570	13770	241	4310	500	10640	10	1	48182073	6731	23.68	2.87	12	0.04	590.00	4876.00	15000	20240618	-6.87	10100	20231211	38.32	15000	-6.87	20240618	10460	33.56	20240119	15000	-6.87	20240618	10460	33.56	20240119	0.30	N	381970	500	240 억		4198688	N	N	4519	N	01	N
74	20241217	161222	55	60.00	KOSPI			N	N	N	Y	60	N	14390	990	2	7.39	17618944250	1210409	1069.10	13310	14950	13150	17420	9380	13400	14556.41	8.84	0	473692	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	6933	24.39	2.95	12	2.51	590.00	4876.00	15000	20240618	-4.07	10100	20231211	42.48	15000	-4.07	20240618	10460	37.57	20240119	15000	-4.07	20240618	10460	37.57	20240119	0.32	N	381970	500	240 억		4260036	N	N	4273	N	00	N
75	20241217	151226	55	60.00	KOSPI			N	N	N	Y	60	N	14490	1090	2	8.13	17093255560	1174021	1036.96	13310	14950	13150	17420	9380	13400	14559.58	8.84	0	470177	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	6982	24.56	2.97	12	2.44	590.00	4876.00	15000	20240618	-3.40	10100	20231211	43.47	15000	-3.40	20240618	10460	38.53	20240119	15000	-3.40	20240618	10460	38.53	20240119	0.32	N	381970	500	240 억		4260036	N	N	12	N	00	N
76	20241217	141217	55	60.00	KOSPI			N	N	N	Y	60	N	14720	1320	2	9.85	14791032050	1016292	897.64	13310	14950	13150	17420	9380	13400	14553.92	8.84	0	409121	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	7092	24.95	3.02	12	2.11	590.00	4876.00	15000	20240618	-1.87	10100	20231211	45.74	15000	-1.87	20240618	10460	40.73	20240119	15000	-1.87	20240618	10460	40.73	20240119	0.32	N	381970	500	240 억		4260036	N	N	12	N	00	N
77	20241217	131213	55	60.00	KOSPI			N	N	N	Y	60	N	14880	1480	2	11.04	12310078440	848627	749.55	13310	14950	13150	17420	9380	13400	14505.88	8.84	0	339941	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	7169	25.22	3.05	12	1.76	590.00	4876.00	15000	20240618	-0.80	10100	20231211	47.33	15000	-0.80	20240618	10460	42.26	20240119	15000	-0.80	20240618	10460	42.26	20240119	0.32	N	381970	500	240 억		4260036	N	N	12	N	00	N
78	20241217	121139	55	60.00	KOSPI			N	N	N	Y	60	N	14890	1490	2	11.12	9767751440	677725	598.60	13310	14940	13150	17420	9380	13400	14412.56	8.84	0	292743	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	7174	25.24	3.05	12	1.41	590.00	4876.00	15000	20240618	-0.73	10100	20231211	47.43	15000	-0.73	20240618	10460	42.35	20240119	15000	-0.73	20240618	10460	42.35	20240119	0.32	N	381970	500	240 억		4260036	N	N	12	N	00	N
79	20241217	111202	55	60.00	KOSPI			N	N	N	Y	60	N	14480	1080	2	8.06	6226442840	437570	386.48	13310	14680	13150	17420	9380	13400	14229.59	8.84	0	208705	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	6977	24.54	2.97	12	0.91	590.00	4876.00	15000	20240618	-3.47	10100	20231211	43.37	15000	-3.47	20240618	10460	38.43	20240119	15000	-3.47	20240618	10460	38.43	20240119	0.32	N	381970	500	240 억		4260036	N	N	12	N	00	N
80	20241217	101207	55	60.00	KOSPI			N	N	N	Y	60	N	13950	550	2	4.10	821096960	60284	53.25	13310	13950	13150	17420	9380	13400	13620.48	8.84	0	28478	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	6721	23.64	2.86	12	0.13	590.00	4876.00	15000	20240618	-7.00	10100	20231211	38.12	15000	-7.00	20240618	10460	33.37	20240119	15000	-7.00	20240618	10460	33.37	20240119	0.32	N	381970	500	240 억		4260036	N	N	12	N	00	N
81	20241217	091224	55	60.00	KOSPI			N	N	N	Y	60	N	13210	-190	5	-1.42	47595530	3598	3.18	13310	13310	13150	17420	9380	13400	13228.33	8.84	0	799	13813	13606	13233	13026	12653	13710	13130	241	4020	500	9910	10	1	48182073	6365	22.39	2.71	12	0.01	590.00	4876.00	15000	20240618	-11.93	10100	20231211	30.79	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	10460	26.29	20240119	0.32	N	381970	500	240 억		4260036	N	N	12	N	00	N
82	20241216	161214	55	60.00	KOSPI			N	N	N	Y	60	N	13400	270	2	2.06	1500172070	113167	71.10	13110	13440	12860	17060	9200	13130	13256.27	8.88	0	23213	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6456	22.71	2.75	12	0.23	590.00	4876.00	15000	20240618	-10.67	10100	20231211	32.67	15000	-10.67	20240618	10460	28.11	20240119	15000	-10.67	20240618	10460	28.11	20240119	0.32	N	381970	500	240 억		4277195	N	N	12	N	00	N
83	20241216	151223	55	60.00	KOSPI			N	N	N	Y	60	N	13310	180	2	1.37	1367113870	103214	64.85	13110	13440	12860	17060	9200	13130	13245.43	8.88	0	23164	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6413	22.56	2.73	12	0.21	590.00	4876.00	15000	20240618	-11.27	10100	20231211	31.78	15000	-11.27	20240618	10460	27.25	20240119	15000	-11.27	20240618	10460	27.25	20240119	0.32	N	381970	500	240 억		4277195	N	N	121	N	00	N
84	20241216	141221	55	60.00	KOSPI			N	N	N	Y	60	N	13350	220	2	1.68	1107032790	83622	52.54	13110	13440	12860	17060	9200	13130	13238.54	8.88	0	18275	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6432	22.63	2.74	12	0.17	590.00	4876.00	15000	20240618	-11.00	10100	20231211	32.18	15000	-11.00	20240618	10460	27.63	20240119	15000	-11.00	20240618	10460	27.63	20240119	0.32	N	381970	500	240 억		4277195	N	N	121	N	00	N
85	20241216	131223	55	60.00	KOSPI			N	N	N	Y	60	N	13400	270	2	2.06	860414100	65158	40.94	13110	13440	12860	17060	9200	13130	13205.04	8.88	0	17179	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6456	22.71	2.75	12	0.14	590.00	4876.00	15000	20240618	-10.67	10100	20231211	32.67	15000	-10.67	20240618	10460	28.11	20240119	15000	-10.67	20240618	10460	28.11	20240119	0.32	N	381970	500	240 억		4277195	N	N	121	N	00	N
86	20241216	121222	55	60.00	KOSPI			N	N	N	Y	60	N	13350	220	2	1.68	669403990	50906	31.98	13110	13400	12860	17060	9200	13130	13149.81	8.88	0	14118	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6432	22.63	2.74	12	0.11	590.00	4876.00	15000	20240618	-11.00	10100	20231211	32.18	15000	-11.00	20240618	10460	27.63	20240119	15000	-11.00	20240618	10460	27.63	20240119	0.32	N	381970	500	240 억		4277195	N	N	121	N	00	N
87	20241216	111221	55	60.00	KOSPI			N	N	N	Y	60	N	13220	90	2	0.69	379446820	29079	18.27	13110	13240	12860	17060	9200	13130	13048.83	8.88	0	2225	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6370	22.41	2.71	12	0.06	590.00	4876.00	15000	20240618	-11.87	10100	20231211	30.89	15000	-11.87	20240618	10460	26.39	20240119	15000	-11.87	20240618	10460	26.39	20240119	0.32	N	381970	500	240 억		4277195	N	N	121	N	00	N
88	20241216	101222	55	60.00	KOSPI			N	N	N	Y	60	N	12910	-220	5	-1.68	126304050	9758	6.13	13110	13110	12860	17060	9200	13130	12943.64	8.88	0	-4937	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6220	21.88	2.65	12	0.02	590.00	4876.00	15000	20240618	-13.93	10100	20231211	27.82	15000	-13.93	20240618	10460	23.42	20240119	15000	-13.93	20240618	10460	23.42	20240119	0.32	N	381970	500	240 억		4277195	N	N	121	N	00	N
89	20241216	091223	55	60.00	KOSPI			N	N	N	Y	60	N	12960	-170	5	-1.29	36229160	2782	1.75	13110	13110	12960	17060	9200	13130	13022.70	8.88	0	-1460	13616	13372	12886	12642	12156	13495	12765	241	3930	500	9710	10	1	48182073	6244	21.97	2.66	12	0.01	590.00	4876.00	15000	20240618	-13.60	10100	20231211	28.32	15000	-13.60	20240618	10460	23.90	20240119	15000	-13.60	20240618	10460	23.90	20240119	0.32	N	381970	500	240 억		4277195	N	N	121	N	00	N
90	20241213	161213	55	60.00	KOSPI			N	N	N	Y	60	N	13130	690	2	5.55	2051735740	158959	272.19	12410	13130	12400	16170	8710	12440	12907.25	8.88	0	66914	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	6326	22.25	2.69	12	0.33	590.00	4876.00	15000	20240618	-12.47	10100	20231211	30.00	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	10210	28.60	20231213	0.31	N	381970	500	240 억		4278432	N	N	105	N	00	N
91	20241213	151219	55	60.00	KOSPI			N	N	N	Y	60	N	13080	640	2	5.14	1927019690	149441	255.90	12410	13100	12400	16170	8710	12440	12894.85	8.88	0	64885	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	6302	22.17	2.68	12	0.31	590.00	4876.00	15000	20240618	-12.80	10100	20231211	29.50	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	10210	28.11	20231213	0.31	N	381970	500	240 억		4278432	N	N	261	N	00	N
92	20241213	141219	55	60.00	KOSPI			N	N	N	Y	60	N	12960	520	2	4.18	1632980750	126826	217.17	12410	13040	12400	16170	8710	12440	12875.76	8.88	0	53885	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	6244	21.97	2.66	12	0.26	590.00	4876.00	15000	20240618	-13.60	10100	20231211	28.32	15000	-13.60	20240618	10460	23.90	20240119	15000	-13.60	20240618	10210	26.93	20231213	0.31	N	381970	500	240 억		4278432	N	N	261	N	00	N
93	20241213	131220	55	60.00	KOSPI			N	N	N	Y	60	N	12950	510	2	4.10	1383255600	107516	184.11	12410	13040	12400	16170	8710	12440	12865.58	8.88	0	47284	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	6240	21.95	2.66	12	0.22	590.00	4876.00	15000	20240618	-13.67	10100	20231211	28.22	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	10210	26.84	20231213	0.31	N	381970	500	240 억		4278432	N	N	261	N	00	N
94	20241213	121219	55	60.00	KOSPI			N	N	N	Y	60	N	12990	550	2	4.42	1137422450	88556	151.64	12410	13040	12400	16170	8710	12440	12844.10	8.88	0	39477	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	6259	22.02	2.66	12	0.18	590.00	4876.00	15000	20240618	-13.40	10100	20231211	28.61	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	10210	27.23	20231213	0.31	N	381970	500	240 억		4278432	N	N	261	N	00	N
95	20241213	111217	55	60.00	KOSPI			N	N	N	Y	60	N	13010	570	2	4.58	803063210	62805	107.54	12410	13030	12400	16170	8710	12440	12786.61	8.88	0	25358	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	6268	22.05	2.67	12	0.13	590.00	4876.00	15000	20240618	-13.27	10100	20231211	28.81	15000	-13.27	20240618	10460	24.38	20240119	15000	-13.27	20240618	10210	27.42	20231213	0.31	N	381970	500	240 억		4278432	N	N	261	N	00	N
96	20241213	101210	55	60.00	KOSPI			N	N	N	Y	60	N	12870	430	2	3.46	450715120	35496	60.78	12410	12900	12400	16170	8710	12440	12697.63	8.88	0	16280	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	6201	21.81	2.64	12	0.07	590.00	4876.00	15000	20240618	-14.20	10100	20231211	27.43	15000	-14.20	20240618	10460	23.04	20240119	15000	-14.20	20240618	10210	26.05	20231213	0.31	N	381970	500	240 억		4278432	N	N	261	N	00	N
97	20241213	091211	55	60.00	KOSPI			N	N	N	Y	60	N	12440	0	3	0.00	24937970	2000	3.42	12410	12520	12400	16170	8710	12440	12468.99	8.88	0	-202	12633	12536	12393	12296	12153	12585	12345	241	3730	500	9200	10	1	48182073	5994	21.08	2.55	12	0.00	590.00	4876.00	15000	20240618	-17.07	10100	20231211	23.17	15000	-17.07	20240618	10460	18.93	20240119	15000	-17.07	20240618	10210	21.84	20231213	0.31	N	381970	500	240 억		4278432	N	N	261	N	00	N
98	20241212	161217	55	60.00	KOSPI			N	N	N	Y	60	N	12440	140	2	1.14	722723040	58376	81.04	12250	12490	12250	15990	8610	12300	12380.33	8.85	0	-2511	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5994	21.08	2.55	12	0.12	590.00	4876.00	15000	20240618	-17.07	10100	20231211	23.17	15000	-17.07	20240618	10460	18.93	20240119	15000	-17.07	20240618	10180	22.20	20231212	0.31	N	381970	500	240 억		4266013	N	N	261	N	00	N
99	20241212	151211	55	60.00	KOSPI			N	N	N	Y	60	N	12350	50	2	0.41	644415840	52072	72.29	12250	12490	12250	15990	8610	12300	12375.48	8.85	0	-3965	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5950	20.93	2.53	12	0.11	590.00	4876.00	15000	20240618	-17.67	10100	20231211	22.28	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	10180	21.32	20231212	0.31	N	381970	500	240 억		4266013	N	N	14	N	00	N
100	20241212	141208	55	60.00	KOSPI			N	N	N	Y	60	N	12350	50	2	0.41	477652160	38567	53.54	12250	12490	12250	15990	8610	12300	12385.00	8.85	0	-1155	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5950	20.93	2.53	12	0.08	590.00	4876.00	15000	20240618	-17.67	10100	20231211	22.28	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	10180	21.32	20231212	0.31	N	381970	500	240 억		4266013	N	N	14	N	00	N
101	20241212	131157	55	60.00	KOSPI			N	N	N	Y	60	N	12340	40	2	0.33	367275730	29640	41.15	12250	12490	12250	15990	8610	12300	12391.22	8.85	0	-1022	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5946	20.92	2.53	12	0.06	590.00	4876.00	15000	20240618	-17.73	10100	20231211	22.18	15000	-17.73	20240618	10460	17.97	20240119	15000	-17.73	20240618	10180	21.22	20231212	0.31	N	381970	500	240 억		4266013	N	N	14	N	00	N
102	20241212	121150	55	60.00	KOSPI			N	N	N	Y	60	N	12370	70	2	0.57	308238430	24860	34.51	12250	12490	12250	15990	8610	12300	12398.97	8.85	0	-558	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5960	20.97	2.54	12	0.05	590.00	4876.00	15000	20240618	-17.53	10100	20231211	22.48	15000	-17.53	20240618	10460	18.26	20240119	15000	-17.53	20240618	10180	21.51	20231212	0.31	N	381970	500	240 억		4266013	N	N	14	N	00	N
103	20241212	111201	55	60.00	KOSPI			N	N	N	Y	60	N	12400	100	2	0.81	246153260	19850	27.56	12250	12490	12250	15990	8610	12300	12400.67	8.85	0	-165	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5975	21.02	2.54	12	0.04	590.00	4876.00	15000	20240618	-17.33	10100	20231211	22.77	15000	-17.33	20240618	10460	18.55	20240119	15000	-17.33	20240618	10180	21.81	20231212	0.31	N	381970	500	240 억		4266013	N	N	14	N	00	N
104	20241212	101159	55	60.00	KOSPI			N	N	N	Y	60	N	12410	110	2	0.89	165819170	13377	18.57	12250	12490	12250	15990	8610	12300	12395.84	8.85	0	-155	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5979	21.03	2.55	12	0.03	590.00	4876.00	15000	20240618	-17.27	10100	20231211	22.87	15000	-17.27	20240618	10460	18.64	20240119	15000	-17.27	20240618	10180	21.91	20231212	0.31	N	381970	500	240 억		4266013	N	N	14	N	00	N
105	20241212	091210	55	60.00	KOSPI			N	N	N	Y	60	N	12370	70	2	0.57	13308410	1077	1.50	12250	12490	12250	15990	8610	12300	12356.93	8.85	0	-684	12600	12450	12310	12160	12020	12525	12235	241	3690	500	9100	10	1	48182073	5960	20.97	2.54	12	0.00	590.00	4876.00	15000	20240618	-17.53	10100	20231211	22.48	15000	-17.53	20240618	10460	18.26	20240119	15000	-17.53	20240618	10180	21.51	20231212	0.31	N	381970	500	240 억		4266013	N	N	14	N	00	N
106	20241211	161203	55	60.00	KOSPI			N	N	N	Y	60	N	12300	-130	5	-1.05	885527300	72020	132.60	12270	12460	12170	16150	8710	12430	12295.57	8.87	0	-20074	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5926	20.85	2.52	12	0.15	590.00	4876.00	15000	20240618	-18.00	10100	20231211	21.78	15000	-18.00	20240618	10460	17.59	20240119	15000	-18.00	20240618	10100	21.78	20231211	0.32	N	381970	500	240 억		4273016	N	N	14	N	00	N
107	20241211	151122	55	60.00	KOSPI			N	N	N	Y	60	N	12270	-160	5	-1.29	834474940	67868	124.96	12270	12460	12170	16150	8710	12430	12295.56	8.87	0	-18778	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5912	20.80	2.52	12	0.14	590.00	4876.00	15000	20240618	-18.20	10100	20231211	21.49	15000	-18.20	20240618	10460	17.30	20240119	15000	-18.20	20240618	10100	21.49	20231211	0.32	N	381970	500	240 억		4273016	N	N	42	N	00	N
108	20241211	141212	55	60.00	KOSPI			N	N	N	Y	60	N	12190	-240	5	-1.93	723428440	58796	108.25	12270	12460	12170	16150	8710	12430	12304.04	8.87	0	-15228	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5873	20.66	2.50	12	0.12	590.00	4876.00	15000	20240618	-18.73	10100	20231211	20.69	15000	-18.73	20240618	10460	16.54	20240119	15000	-18.73	20240618	10100	20.69	20231211	0.32	N	381970	500	240 억		4273016	N	N	42	N	00	N
109	20241211	131213	55	60.00	KOSPI			N	N	N	Y	60	N	12260	-170	5	-1.37	566996380	45993	84.68	12270	12460	12190	16150	8710	12430	12327.88	8.87	0	-10605	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5907	20.78	2.51	12	0.10	590.00	4876.00	15000	20240618	-18.27	10100	20231211	21.39	15000	-18.27	20240618	10460	17.21	20240119	15000	-18.27	20240618	10100	21.39	20231211	0.32	N	381970	500	240 억		4273016	N	N	42	N	00	N
110	20241211	121215	55	60.00	KOSPI			N	N	N	Y	60	N	12330	-100	5	-0.80	392520490	31794	58.54	12270	12460	12270	16150	8710	12430	12345.74	8.87	0	-9478	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5941	20.90	2.53	12	0.07	590.00	4876.00	15000	20240618	-17.80	10100	20231211	22.08	15000	-17.80	20240618	10460	17.88	20240119	15000	-17.80	20240618	10100	22.08	20231211	0.32	N	381970	500	240 억		4273016	N	N	42	N	00	N
111	20241211	111209	55	60.00	KOSPI			N	N	N	Y	60	N	12320	-110	5	-0.88	284313730	23008	42.36	12270	12460	12270	16150	8710	12430	12357.17	8.87	0	-6298	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5936	20.88	2.53	12	0.05	590.00	4876.00	15000	20240618	-17.87	10100	20231211	21.98	15000	-17.87	20240618	10460	17.78	20240119	15000	-17.87	20240618	10100	21.98	20231211	0.32	N	381970	500	240 억		4273016	N	N	42	N	00	N
112	20241211	101210	55	60.00	KOSPI			N	N	N	Y	60	N	12340	-90	5	-0.72	152802070	12344	22.73	12270	12460	12270	16150	8710	12430	12378.65	8.87	0	-3508	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5946	20.92	2.53	12	0.03	590.00	4876.00	15000	20240618	-17.73	10100	20231211	22.18	15000	-17.73	20240618	10460	17.97	20240119	15000	-17.73	20240618	10100	22.18	20231211	0.32	N	381970	500	240 억		4273016	N	N	42	N	00	N
113	20241211	091216	55	60.00	KOSPI			N	N	N	Y	60	N	12430	0	3	0.00	15016240	1216	2.24	12270	12450	12270	16150	8710	12430	12348.88	8.87	0	-91	12650	12540	12330	12220	12010	12595	12275	241	3720	500	9190	10	1	48182073	5989	21.07	2.55	12	0.00	590.00	4876.00	15000	20240618	-17.13	10100	20231211	23.07	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	10100	23.07	20231211	0.32	N	381970	500	240 억		4273016	N	N	42	N	00	N
114	20241210	161200	55	60.00	KOSPI			N	N	N	Y	60	N	12430	370	2	3.07	669629460	54308	65.43	12120	12440	12120	15670	8450	12060	12330.21	8.86	0	-10399	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5989	21.07	2.55	12	0.11	590.00	4876.00	15000	20240618	-17.13	10100	20231211	23.07	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	10100	23.07	20231211	0.33	N	381970	500	240 억		4266880	N	N	42	N	00	N
115	20241210	151202	55	60.00	KOSPI			N	N	N	Y	60	N	12380	320	2	2.65	634103520	51443	61.98	12120	12440	12120	15670	8450	12060	12326.33	8.86	0	-11869	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5965	20.98	2.54	12	0.11	590.00	4876.00	15000	20240618	-17.47	10100	20231211	22.57	15000	-17.47	20240618	10460	18.36	20240119	15000	-17.47	20240618	10100	22.57	20231211	0.33	N	381970	500	240 억		4266880	N	N	4973	N	00	N
116	20241210	141202	55	60.00	KOSPI			N	N	N	Y	60	N	12340	280	2	2.32	503372290	40883	49.25	12120	12440	12120	15670	8450	12060	12312.51	8.86	0	-12101	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5946	20.92	2.53	12	0.08	590.00	4876.00	15000	20240618	-17.73	10100	20231211	22.18	15000	-17.73	20240618	10460	17.97	20240119	15000	-17.73	20240618	10100	22.18	20231211	0.33	N	381970	500	240 억		4266880	N	N	4973	N	00	N
117	20241210	131204	55	60.00	KOSPI			N	N	N	Y	60	N	12350	290	2	2.40	478874160	38899	46.86	12120	12440	12120	15670	8450	12060	12310.71	8.86	0	-10906	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5950	20.93	2.53	12	0.08	590.00	4876.00	15000	20240618	-17.67	10100	20231211	22.28	15000	-17.67	20240618	10460	18.07	20240119	15000	-17.67	20240618	10100	22.28	20231211	0.33	N	381970	500	240 억		4266880	N	N	4973	N	00	N
118	20241210	121201	55	60.00	KOSPI			N	N	N	Y	60	N	12280	220	2	1.82	376145880	30569	36.83	12120	12440	12120	15670	8450	12060	12304.81	8.86	0	-11924	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5917	20.81	2.52	12	0.06	590.00	4876.00	15000	20240618	-18.13	10100	20231211	21.58	15000	-18.13	20240618	10460	17.40	20240119	15000	-18.13	20240618	10100	21.58	20231211	0.33	N	381970	500	240 억		4266880	N	N	4973	N	00	N
119	20241210	111201	55	60.00	KOSPI			N	N	N	Y	60	N	12320	260	2	2.16	322607740	26217	31.59	12120	12440	12120	15670	8450	12060	12305.29	8.86	0	-10198	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5936	20.88	2.53	12	0.05	590.00	4876.00	15000	20240618	-17.87	10100	20231211	21.98	15000	-17.87	20240618	10460	17.78	20240119	15000	-17.87	20240618	10100	21.98	20231211	0.33	N	381970	500	240 억		4266880	N	N	4973	N	00	N
120	20241210	101202	55	60.00	KOSPI			N	N	N	Y	60	N	12320	260	2	2.16	243684150	19808	23.86	12120	12440	12120	15670	8450	12060	12302.31	8.86	0	-5390	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5936	20.88	2.53	12	0.04	590.00	4876.00	15000	20240618	-17.87	10100	20231211	21.98	15000	-17.87	20240618	10460	17.78	20240119	15000	-17.87	20240618	10100	21.98	20231211	0.33	N	381970	500	240 억		4266880	N	N	4973	N	00	N
121	20241210	091209	55	60.00	KOSPI			N	N	N	Y	60	N	12410	350	2	2.90	108237680	8851	10.66	12120	12440	12120	15670	8450	12060	12228.86	8.86	0	-2804	12766	12412	12206	11852	11646	12310	11750	241	3610	500	8920	10	1	48182073	5979	21.03	2.55	12	0.02	590.00	4876.00	15000	20240618	-17.27	10100	20231211	22.87	15000	-17.27	20240618	10460	18.64	20240119	15000	-17.27	20240618	10100	22.87	20231211	0.33	N	381970	500	240 억		4266880	N	N	4973	N	00	N
122	20241209	161158	55	60.00	KOSPI			N	N	N	Y	60	N	12060	-510	5	-4.06	1011901240	82957	110.65	12560	12560	12000	16340	8800	12570	12197.91	8.86	0	-14684	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5811	20.44	2.47	12	0.17	590.00	4876.00	15000	20240618	-19.60	10100	20231211	19.41	15000	-19.60	20240618	10460	15.30	20240119	15000	-19.60	20240618	10100	19.41	20231211	0.32	N	381970	500	240 억		4268103	N	N	4973	N	00	N
123	20241209	151200	55	60.00	KOSPI			N	N	N	Y	60	N	12180	-390	5	-3.10	949151780	77769	103.73	12560	12560	12000	16340	8800	12570	12204.76	8.86	0	-15901	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5869	20.64	2.50	12	0.16	590.00	4876.00	15000	20240618	-18.80	10100	20231211	20.59	15000	-18.80	20240618	10460	16.44	20240119	15000	-18.80	20240618	10100	20.59	20231211	0.32	N	381970	500	240 억		4268103	N	N	5691	N	00	N
124	20241209	141159	55	60.00	KOSPI			N	N	N	Y	60	N	12070	-500	5	-3.98	804557380	65849	87.83	12560	12560	12000	16340	8800	12570	12218.22	8.86	0	-14148	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5816	20.46	2.48	12	0.14	590.00	4876.00	15000	20240618	-19.53	10100	20231211	19.50	15000	-19.53	20240618	10460	15.39	20240119	15000	-19.53	20240618	10100	19.50	20231211	0.32	N	381970	500	240 억		4268103	N	N	5691	N	00	N
125	20241209	131203	55	60.00	KOSPI			N	N	N	Y	60	N	12100	-470	5	-3.74	644363880	52571	70.12	12560	12560	12080	16340	8800	12570	12257.02	8.86	0	-14686	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5830	20.51	2.48	12	0.11	590.00	4876.00	15000	20240618	-19.33	10100	20231211	19.80	15000	-19.33	20240618	10460	15.68	20240119	15000	-19.33	20240618	10100	19.80	20231211	0.32	N	381970	500	240 억		4268103	N	N	5691	N	00	N
126	20241209	121158	55	60.00	KOSPI			N	N	N	Y	60	N	12100	-470	5	-3.74	548339650	44642	59.54	12560	12560	12090	16340	8800	12570	12283.04	8.86	0	-11444	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5830	20.51	2.48	12	0.09	590.00	4876.00	15000	20240618	-19.33	10100	20231211	19.80	15000	-19.33	20240618	10460	15.68	20240119	15000	-19.33	20240618	10100	19.80	20231211	0.32	N	381970	500	240 억		4268103	N	N	5691	N	00	N
127	20241209	111200	55	60.00	KOSPI			N	N	N	Y	60	N	12160	-410	5	-3.26	423263570	34337	45.80	12560	12560	12150	16340	8800	12570	12326.75	8.86	0	-7404	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5859	20.61	2.49	12	0.07	590.00	4876.00	15000	20240618	-18.93	10100	20231211	20.40	15000	-18.93	20240618	10460	16.25	20240119	15000	-18.93	20240618	10100	20.40	20231211	0.32	N	381970	500	240 억		4268103	N	N	5691	N	00	N
128	20241209	101156	55	60.00	KOSPI			N	N	N	Y	60	N	12300	-270	5	-2.15	268112010	21654	28.88	12560	12560	12280	16340	8800	12570	12381.64	8.86	0	-4900	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5926	20.85	2.52	12	0.04	590.00	4876.00	15000	20240618	-18.00	10100	20231211	21.78	15000	-18.00	20240618	10460	17.59	20240119	15000	-18.00	20240618	10100	21.78	20231211	0.32	N	381970	500	240 억		4268103	N	N	5691	N	00	N
129	20241209	091150	55	60.00	KOSPI			N	N	N	Y	60	N	12390	-180	5	-1.43	47496230	3818	5.09	12560	12560	12370	16340	8800	12570	12440.08	8.86	0	-2203	13150	12860	12680	12390	12210	12770	12300	241	3770	500	9300	10	1	48182073	5970	21.00	2.54	12	0.01	590.00	4876.00	15000	20240618	-17.40	10100	20231211	22.67	15000	-17.40	20240618	10460	18.45	20240119	15000	-17.40	20240618	10100	22.67	20231211	0.32	N	381970	500	240 억		4268103	N	N	5691	N	00	N
130	20241206	161148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12570	-380	5	-2.93	948195580	74928	95.20	12850	12970	12500	16830	9070	12950	12654.81	8.82	0	3454	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6056	21.31	2.58	12	0.16	590.00	4876.00	15000	20240618	-16.20	10100	20231211	24.46	15000	-16.20	20240618	10460	20.17	20240119	15000	-16.20	20240618	10100	24.46	20231211	0.33	N	381970	500	240 억		4250440	N	N	5691	N	00	N
131	20241206	151153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12630	-320	5	-2.47	881430460	69626	88.47	12850	12970	12500	16830	9070	12950	12659.48	8.82	0	1794	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6085	21.41	2.59	12	0.14	590.00	4876.00	15000	20240618	-15.80	10100	20231211	25.05	15000	-15.80	20240618	10460	20.75	20240119	15000	-15.80	20240618	10100	25.05	20231211	0.33	N	381970	500	240 억		4250440	N	N	9035	N	00	N
132	20241206	141150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12580	-370	5	-2.86	790573340	62413	79.30	12850	12970	12500	16830	9070	12950	12666.79	8.82	0	-88	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6061	21.32	2.58	12	0.13	590.00	4876.00	15000	20240618	-16.13	10100	20231211	24.55	15000	-16.13	20240618	10460	20.27	20240119	15000	-16.13	20240618	10100	24.55	20231211	0.33	N	381970	500	240 억		4250440	N	N	9035	N	00	N
133	20241206	131151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12620	-330	5	-2.55	743320950	58660	74.53	12850	12970	12500	16830	9070	12950	12671.66	8.82	0	332	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6081	21.39	2.59	12	0.12	590.00	4876.00	15000	20240618	-15.87	10100	20231211	24.95	15000	-15.87	20240618	10460	20.65	20240119	15000	-15.87	20240618	10100	24.95	20231211	0.33	N	381970	500	240 억		4250440	N	N	9035	N	00	N
134	20241206	121142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12550	-400	5	-3.09	677263550	53408	67.86	12850	12970	12500	16830	9070	12950	12680.92	8.82	0	2145	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6047	21.27	2.57	12	0.11	590.00	4876.00	15000	20240618	-16.33	10100	20231211	24.26	15000	-16.33	20240618	10460	19.98	20240119	15000	-16.33	20240618	10100	24.26	20231211	0.33	N	381970	500	240 억		4250440	N	N	9035	N	00	N
135	20241206	111141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12590	-360	5	-2.78	611532240	48180	61.22	12850	12970	12500	16830	9070	12950	12692.64	8.82	0	2198	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6066	21.34	2.58	12	0.10	590.00	4876.00	15000	20240618	-16.07	10100	20231211	24.65	15000	-16.07	20240618	10460	20.36	20240119	15000	-16.07	20240618	10100	24.65	20231211	0.33	N	381970	500	240 억		4250440	N	N	9035	N	00	N
136	20241206	101140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12760	-190	5	-1.47	258292490	20141	25.59	12850	12970	12740	16830	9070	12950	12824.19	8.82	0	-2012	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6148	21.63	2.62	12	0.04	590.00	4876.00	15000	20240618	-14.93	10100	20231211	26.34	15000	-14.93	20240618	10460	21.99	20240119	15000	-14.93	20240618	10100	26.34	20231211	0.33	N	381970	500	240 억		4250440	N	N	9035	N	00	N
137	20241206	091151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12900	-50	5	-0.39	44560950	3451	4.38	12850	12970	12850	16830	9070	12950	12912.43	8.82	0	2312	13483	13216	13083	12816	12683	13150	12750	241	3880	500	9580	10	1	48182073	6215	21.86	2.65	12	0.01	590.00	4876.00	15000	20240618	-14.00	10100	20231211	27.72	15000	-14.00	20240618	10460	23.33	20240119	15000	-14.00	20240618	10100	27.72	20231211	0.33	N	381970	500	240 억		4250440	N	N	9035	N	00	N
138	20241205	161126	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12950	-370	5	-2.78	1025805060	78520	124.83	13240	13350	12950	17310	9330	13320	13064.42	8.78	0	15805	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6240	21.95	2.66	12	0.16	590.00	4876.00	15000	20240618	-13.67	10100	20231211	28.22	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	10100	28.22	20231211	0.33	N	381970	500	240 억		4229668	N	N	9035	N	00	N
139	20241205	151135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	12980	-340	5	-2.55	986783580	75510	120.04	13240	13350	12980	17310	9330	13320	13068.25	8.78	0	15556	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6254	22.00	2.66	12	0.16	590.00	4876.00	15000	20240618	-13.47	10100	20231211	28.51	15000	-13.47	20240618	10460	24.09	20240119	15000	-13.47	20240618	10100	28.51	20231211	0.33	N	381970	500	240 억		4229668	N	N	450	N	00	N
140	20241205	141118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13080	-240	5	-1.80	843578510	64547	102.61	13240	13350	12980	17310	9330	13320	13069.21	8.78	0	19231	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6302	22.17	2.68	12	0.13	590.00	4876.00	15000	20240618	-12.80	10100	20231211	29.50	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	10100	29.50	20231211	0.33	N	381970	500	240 억		4229668	N	N	450	N	00	N
141	20241205	131130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13020	-300	5	-2.25	720557480	55139	87.66	13240	13350	12980	17310	9330	13320	13068.02	8.78	0	21391	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6273	22.07	2.67	12	0.11	590.00	4876.00	15000	20240618	-13.20	10100	20231211	28.91	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	10100	28.91	20231211	0.33	N	381970	500	240 억		4229668	N	N	450	N	00	N
142	20241205	121129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13050	-270	5	-2.03	278653440	21185	33.68	13240	13350	13050	17310	9330	13320	13153.34	8.78	0	-1520	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6288	22.12	2.68	12	0.04	590.00	4876.00	15000	20240618	-13.00	10100	20231211	29.21	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	10100	29.21	20231211	0.33	N	381970	500	240 억		4229668	N	N	450	N	00	N
143	20241205	111127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13140	-180	5	-1.35	195921360	14862	23.63	13240	13350	13130	17310	9330	13320	13182.70	8.78	0	-1501	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6331	22.27	2.69	12	0.03	590.00	4876.00	15000	20240618	-12.40	10100	20231211	30.10	15000	-12.40	20240618	10460	25.62	20240119	15000	-12.40	20240618	10100	30.10	20231211	0.33	N	381970	500	240 억		4229668	N	N	450	N	00	N
144	20241205	101127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	-150	5	-1.13	159401910	12086	19.21	13240	13350	13150	17310	9330	13320	13188.97	8.78	0	-140	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6346	22.32	2.70	12	0.03	590.00	4876.00	15000	20240618	-12.20	10100	20231211	30.40	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	10100	30.40	20231211	0.33	N	381970	500	240 억		4229668	N	N	450	N	00	N
145	20241205	091133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13160	-160	5	-1.20	27634670	2095	3.33	13240	13350	13150	17310	9330	13320	13190.77	8.78	0	-343	13573	13446	13223	13096	12873	13510	13160	241	3990	500	9850	10	1	48182073	6341	22.31	2.70	12	0.00	590.00	4876.00	15000	20240618	-12.27	10100	20231211	30.30	15000	-12.27	20240618	10460	25.81	20240119	15000	-12.27	20240618	10100	30.30	20231211	0.33	N	381970	500	240 억		4229668	N	N	450	N	00	N
146	20241204	161107	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13320	-20	5	-0.15	831887650	62877	136.17	13180	13350	13000	17340	9340	13340	13230.31	8.72	0	18455	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6418	22.58	2.73	12	0.13	590.00	4876.00	15000	20240618	-11.20	10100	20231211	31.88	15000	-11.20	20240618	10460	27.34	20240119	15000	-11.20	20240618	10100	31.88	20231211	0.33	N	381970	500	240 억		4203321	N	N	450	N	00	N
147	20241204	151109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	-60	5	-0.45	796746020	60236	130.45	13180	13350	13000	17340	9340	13340	13227.07	8.72	0	19847	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6399	22.51	2.72	12	0.13	590.00	4876.00	15000	20240618	-11.47	10100	20231211	31.49	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	10100	31.49	20231211	0.33	N	381970	500	240 억		4203321	N	N	3817	N	00	N
148	20241204	141111	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13270	-70	5	-0.52	721090350	54537	118.11	13180	13350	13000	17340	9340	13340	13222.04	8.72	0	20986	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6394	22.49	2.72	12	0.11	590.00	4876.00	15000	20240618	-11.53	10100	20231211	31.39	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	10100	31.39	20231211	0.33	N	381970	500	240 억		4203321	N	N	3817	N	00	N
149	20241204	131105	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13280	-60	5	-0.45	659256670	49878	108.02	13180	13350	13000	17340	9340	13340	13217.38	8.72	0	22310	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6399	22.51	2.72	12	0.10	590.00	4876.00	15000	20240618	-11.47	10100	20231211	31.49	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	10100	31.49	20231211	0.33	N	381970	500	240 억		4203321	N	N	3817	N	00	N
150	20241204	121059	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13170	-170	5	-1.27	593531780	44922	97.29	13180	13350	13000	17340	9340	13340	13212.50	8.72	0	21853	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6346	22.32	2.70	12	0.09	590.00	4876.00	15000	20240618	-12.20	10100	20231211	30.40	15000	-12.20	20240618	10460	25.91	20240119	15000	-12.20	20240618	10100	30.40	20231211	0.33	N	381970	500	240 억		4203321	N	N	3817	N	00	N
151	20241204	111048	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	-130	5	-0.97	483247960	36555	79.17	13180	13350	13000	17340	9340	13340	13219.75	8.72	0	20201	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6365	22.39	2.71	12	0.08	590.00	4876.00	15000	20240618	-11.93	10100	20231211	30.79	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	10100	30.79	20231211	0.33	N	381970	500	240 억		4203321	N	N	3817	N	00	N
152	20241204	101050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13180	-160	5	-1.20	394878000	29873	64.70	13180	13350	13000	17340	9340	13340	13218.56	8.72	0	18077	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6350	22.34	2.70	12	0.06	590.00	4876.00	15000	20240618	-12.13	10100	20231211	30.50	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	10100	30.50	20231211	0.33	N	381970	500	240 억		4203321	N	N	3817	N	00	N
153	20241204	091111	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13210	-130	5	-0.97	97105140	7407	16.04	13180	13260	13000	17340	9340	13340	13109.91	8.72	0	3109	13660	13500	13330	13170	13000	13580	13250	241	4000	500	9870	10	1	48182073	6365	22.39	2.71	12	0.02	590.00	4876.00	15000	20240618	-11.93	10100	20231211	30.79	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	10100	30.79	20231211	0.33	N	381970	500	240 억		4203321	N	N	3817	N	00	N
154	20241203	161156	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	40	2	0.30	615624850	46043	79.37	13160	13490	13160	17290	9310	13300	13370.65	8.67	0	15693	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6427	22.61	2.74	12	0.10	590.00	4876.00	15000	20240618	-11.07	10100	20231211	32.08	15000	-11.07	20240618	10460	27.53	20240119	15000	-11.07	20240618	10100	32.08	20231211	0.33	N	381970	500	240 억		4177624	N	N	3816	N	00	N
155	20241203	151242	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13390	90	2	0.68	570555340	42668	73.55	13160	13490	13160	17290	9310	13300	13371.97	8.67	0	14541	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6452	22.69	2.75	12	0.09	590.00	4876.00	15000	20240618	-10.73	10100	20231211	32.57	15000	-10.73	20240618	10460	28.01	20240119	15000	-10.73	20240618	10100	32.57	20231211	0.33	N	381970	500	240 억		4177624	N	N	0	N	00	N
156	20241203	141217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13380	80	2	0.60	489334610	36603	63.10	13160	13490	13160	17290	9310	13300	13368.70	8.67	0	14219	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6447	22.68	2.74	12	0.08	590.00	4876.00	15000	20240618	-10.80	10100	20231211	32.48	15000	-10.80	20240618	10460	27.92	20240119	15000	-10.80	20240618	10100	32.48	20231211	0.33	N	381970	500	240 억		4177624	N	N	0	N	00	N
157	20241203	131216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13310	10	2	0.08	394362800	29490	50.84	13160	13490	13160	17290	9310	13300	13372.76	8.67	0	12338	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6413	22.56	2.73	12	0.06	590.00	4876.00	15000	20240618	-11.27	10100	20231211	31.78	15000	-11.27	20240618	10460	27.25	20240119	15000	-11.27	20240618	10100	31.78	20231211	0.33	N	381970	500	240 억		4177624	N	N	0	N	00	N
158	20241203	121236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13320	20	2	0.15	329709420	24635	42.47	13160	13490	13160	17290	9310	13300	13383.78	8.67	0	10580	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6418	22.58	2.73	12	0.05	590.00	4876.00	15000	20240618	-11.20	10100	20231211	31.88	15000	-11.20	20240618	10460	27.34	20240119	15000	-11.20	20240618	10100	31.88	20231211	0.33	N	381970	500	240 억		4177624	N	N	0	N	00	N
159	20241203	111207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13420	120	2	0.90	263456680	19681	33.93	13160	13490	13160	17290	9310	13300	13386.35	8.67	0	8895	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6466	22.75	2.75	12	0.04	590.00	4876.00	15000	20240618	-10.53	10100	20231211	32.87	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	10100	32.87	20231211	0.33	N	381970	500	240 억		4177624	N	N	0	N	00	N
160	20241203	101154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13470	170	2	1.28	203808930	15238	26.27	13160	13490	13160	17290	9310	13300	13375.04	8.67	0	8078	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6490	22.83	2.76	12	0.03	590.00	4876.00	15000	20240618	-10.20	10100	20231211	33.37	15000	-10.20	20240618	10460	28.78	20240119	15000	-10.20	20240618	10100	33.37	20231211	0.33	N	381970	500	240 억		4177624	N	N	0	N	00	N
161	20241203	091144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13340	40	2	0.30	42053640	3168	5.46	13160	13350	13160	17290	9310	13300	13274.51	8.67	0	1767	13466	13382	13216	13132	12966	13425	13175	241	3990	500	9840	10	1	48182073	6427	22.61	2.74	12	0.01	590.00	4876.00	15000	20240618	-11.07	10100	20231211	32.08	15000	-11.07	20240618	10460	27.53	20240119	15000	-11.07	20240618	10100	32.08	20231211	0.33	N	381970	500	240 억		4177624	N	N	0	N	00	N
162	20241202	161125	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13300	110	2	0.83	766609620	57990	83.49	13200	13300	13050	17140	9240	13190	13219.65	8.65	0	2343	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6408	22.54	2.73	12	0.12	590.00	4876.00	15000	20240618	-11.33	10100	20231211	31.68	15000	-11.33	20240618	10460	27.15	20240119	15000	-11.33	20240618	10100	31.68	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N
163	20241202	151338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13240	50	2	0.38	731299870	55332	79.66	13200	13300	13050	17140	9240	13190	13216.58	8.65	0	2791	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6379	22.44	2.72	12	0.11	590.00	4876.00	15000	20240618	-11.73	10100	20231211	31.09	15000	-11.73	20240618	10460	26.58	20240119	15000	-11.73	20240618	10100	31.09	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N
164	20241202	141222	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13290	100	2	0.76	614865440	46558	67.03	13200	13300	13050	17140	9240	13190	13206.44	8.65	0	3500	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6403	22.53	2.73	12	0.10	590.00	4876.00	15000	20240618	-11.40	10100	20231211	31.58	15000	-11.40	20240618	10460	27.06	20240119	15000	-11.40	20240618	10100	31.58	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N
165	20241202	131140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13250	60	2	0.45	485770870	36829	53.02	13200	13290	13050	17140	9240	13190	13189.90	8.65	0	4485	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6384	22.46	2.72	12	0.08	590.00	4876.00	15000	20240618	-11.67	10100	20231211	31.19	15000	-11.67	20240618	10460	26.67	20240119	15000	-11.67	20240618	10100	31.19	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N
166	20241202	121212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13190	0	3	0.00	279215560	21216	30.55	13200	13240	13050	17140	9240	13190	13160.61	8.65	0	-263	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6355	22.36	2.71	12	0.04	590.00	4876.00	15000	20240618	-12.07	10100	20231211	30.59	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	10100	30.59	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N
167	20241202	111106	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13200	10	2	0.08	194824890	14818	21.33	13200	13240	13050	17140	9240	13190	13147.85	8.65	0	1032	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6360	22.37	2.71	12	0.03	590.00	4876.00	15000	20240618	-12.00	10100	20231211	30.69	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	10100	30.69	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N
168	20241202	101118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13110	-80	5	-0.61	101771090	7757	11.17	13200	13240	13050	17140	9240	13190	13119.90	8.65	0	652	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6317	22.22	2.69	12	0.02	590.00	4876.00	15000	20240618	-12.60	10100	20231211	29.80	15000	-12.60	20240618	10460	25.33	20240119	15000	-12.60	20240618	10100	29.80	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N
169	20241202	091113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	13150	-40	5	-0.30	21326600	1618	2.33	13200	13240	13100	17140	9240	13190	13180.84	8.65	0	-856	13550	13370	13190	13010	12830	13460	13100	241	3950	500	9760	10	1	48182073	6336	22.29	2.70	12	0.00	590.00	4876.00	15000	20240618	-12.33	10100	20231211	30.20	15000	-12.33	20240618	10460	25.72	20240119	15000	-12.33	20240618	10100	30.20	20231211	0.35	N	381970	500	240 억		4168405	N	N	0	N	00	N