KissMeData/001530/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	160123	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
3	20241231	150123	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
4	20241231	140124	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
5	20241231	130123	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
6	20241231	120123	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
7	20241231	110122	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
8	20241231	100123	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
9	20241231	090124	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7902964250	161825	63.43	48900	49200	48050	63600	34300	48950	48836.21	6.90	15861	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.76	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1479966	N	N	4	N	00	N
10	20241230	160123	57	100.00	KOSPI		유통	N	N	N	N		N	49200	250	2	0.51	7897503050	161714	63.39	48900	49200	48050	63600	34300	48950	48836.21	6.83	0	23050	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10545	403.28	2.01	12	0.75	122.00	24509.00	50500	20241227	-2.57	22442	20240426	119.23	50500	-2.57	20241227	22442	119.23	20240426	51500	-4.47	20241223	23450	109.81	20240426	2.83	N	001530	500	132 억		1464105	N	N	4	N	00	N
11	20241230	150123	57	100.00	KOSPI		유통	N	N	N	N		N	48950	0	3	0.00	7496782650	153545	60.18	48900	49200	48050	63600	34300	48950	48824.66	6.83	0	18787	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10492	401.23	2.00	12	0.72	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	50500	-3.07	20241227	22442	118.12	20240426	51500	-4.95	20241223	23450	108.74	20240426	2.83	N	001530	500	132 억		1464105	N	N	12	N	00	N
12	20241230	140124	57	100.00	KOSPI		유통	N	N	N	N		N	48850	-100	5	-0.20	6039971600	123697	48.48	48900	49200	48050	63600	34300	48950	48828.76	6.83	0	10802	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10470	400.41	1.99	12	0.58	122.00	24509.00	50500	20241227	-3.27	22442	20240426	117.67	50500	-3.27	20241227	22442	117.67	20240426	51500	-5.15	20241223	23450	108.32	20240426	2.83	N	001530	500	132 억		1464105	N	N	12	N	00	N
13	20241230	130123	57	100.00	KOSPI		유통	N	N	N	N		N	48950	0	3	0.00	4754340650	97414	38.18	48900	49200	48050	63600	34300	48950	48805.51	6.83	0	1583	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10492	401.23	2.00	12	0.45	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	50500	-3.07	20241227	22442	118.12	20240426	51500	-4.95	20241223	23450	108.74	20240426	2.83	N	001530	500	132 억		1464105	N	N	12	N	00	N
14	20241230	120123	57	100.00	KOSPI		유통	N	N	N	N		N	48900	-50	5	-0.10	3313350800	67820	26.58	48900	49200	48050	63600	34300	48950	48855.06	6.83	0	-266	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10481	400.82	2.00	12	0.32	122.00	24509.00	50500	20241227	-3.17	22442	20240426	117.90	50500	-3.17	20241227	22442	117.90	20240426	51500	-5.05	20241223	23450	108.53	20240426	2.83	N	001530	500	132 억		1464105	N	N	12	N	00	N
15	20241230	110123	57	100.00	KOSPI		유통	N	N	N	N		N	48950	0	3	0.00	2789970800	57115	22.39	48900	49200	48050	63600	34300	48950	48848.29	6.83	0	-1450	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10492	401.23	2.00	12	0.27	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	50500	-3.07	20241227	22442	118.12	20240426	51500	-4.95	20241223	23450	108.74	20240426	2.83	N	001530	500	132 억		1464105	N	N	12	N	00	N
16	20241230	100124	57	100.00	KOSPI		유통	N	N	N	N		N	48950	0	3	0.00	1548314150	31705	12.43	48900	49200	48050	63600	34300	48950	48835.00	6.83	0	4360	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10492	401.23	2.00	12	0.15	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	50500	-3.07	20241227	22442	118.12	20240426	51500	-4.95	20241223	23450	108.74	20240426	2.83	N	001530	500	132 억		1464105	N	N	12	N	00	N
17	20241230	090124	57	100.00	KOSPI		유통	N	N	N	N		N	48250	-700	5	-1.43	13065300	269	0.11	48900	48900	48250	63600	34300	48950	48562.69	6.83	0	81	54083	51516	47933	45366	41783	49725	43575	133	14650	500	36220	50	1	21433322	10342	395.49	1.97	12	0.00	122.00	24509.00	50500	20241227	-4.46	22442	20240426	115.00	50500	-4.46	20241227	22442	115.00	20240426	51500	-6.31	20241223	23450	105.76	20240426	2.83	N	001530	500	132 억		1464105	N	N	12	N	00	N
18	20241227	160123	57	100.00	KOSPI		유통업	N	N	N	N		N	48950	-50	5	-0.10	12242491200	255085	41.52	49100	50500	44350	63700	34300	49000	47993.77	7.10	0	-60954	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	10492	401.23	2.00	12	1.19	122.00	24509.00	50500	20241227	-3.07	22442	20240426	118.12	50500	-3.07	20241227	22442	118.12	20240426	51500	-4.95	20241223	23450	108.74	20240426	3.02	N	001530	500	132 억		1522183	N	N	11	N	00	N
19	20241227	150122	57	100.00	KOSPI		유통업	N	N	N	N		N	48900	-100	5	-0.20	11780886300	245646	39.99	49100	50500	44350	63700	34300	49000	47958.80	7.10	0	-59822	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	10481	400.82	2.00	12	1.15	122.00	24509.00	50500	20241227	-3.17	22442	20240426	117.90	50500	-3.17	20241227	22442	117.90	20240426	51500	-5.05	20241223	23450	108.53	20240426	3.02	N	001530	500	132 억		1522183	N	N	22	N	00	N
20	20241227	140124	57	100.00	KOSPI		유통업	N	N	N	N		N	47000	-2000	5	-4.08	10007492050	209072	34.03	49100	50500	44350	63700	34300	49000	47866.25	7.10	0	-49011	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	10074	385.25	1.92	12	0.98	122.00	24509.00	50500	20241227	-6.93	22442	20240426	109.43	50500	-6.93	20241227	22442	109.43	20240426	51500	-8.74	20241223	23450	100.43	20240426	3.02	N	001530	500	132 억		1522183	N	N	22	N	00	N
21	20241227	130123	57	100.00	KOSPI		유통업	N	N	N	N		N	47200	-1800	5	-3.67	9437383200	196919	32.05	49100	50500	44350	63700	34300	49000	47925.20	7.10	0	-46060	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	10117	386.89	1.93	12	0.92	122.00	24509.00	50500	20241227	-6.53	22442	20240426	110.32	50500	-6.53	20241227	22442	110.32	20240426	51500	-8.35	20241223	23450	101.28	20240426	3.02	N	001530	500	132 억		1522183	N	N	22	N	00	N
22	20241227	120123	57	100.00	KOSPI		유통업	N	N	N	N		N	46950	-2050	5	-4.18	9201963450	191912	31.24	49100	50500	44350	63700	34300	49000	47948.87	7.10	0	-43906	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	10063	384.84	1.92	12	0.90	122.00	24509.00	50500	20241227	-7.03	22442	20240426	109.21	50500	-7.03	20241227	22442	109.21	20240426	51500	-8.83	20241223	23450	100.21	20240426	3.02	N	001530	500	132 억		1522183	N	N	22	N	00	N
23	20241227	110123	57	100.00	KOSPI		유통업	N	N	N	N		N	46550	-2450	5	-5.00	8357438550	173844	28.30	49100	50500	44350	63700	34300	49000	48074.36	7.10	0	-39850	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	9977	381.56	1.90	12	0.81	122.00	24509.00	50500	20241227	-7.82	22442	20240426	107.42	50500	-7.82	20241227	22442	107.42	20240426	51500	-9.61	20241223	23450	98.51	20240426	3.02	N	001530	500	132 억		1522183	N	N	22	N	00	N
24	20241227	100123	57	100.00	KOSPI		유통업	N	N	N	N		N	49700	700	2	1.43	3088214300	61725	10.05	49100	50500	49100	63700	34300	49000	50031.82	7.10	0	311	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	10652	407.38	2.03	12	0.29	122.00	24509.00	50500	20241227	-1.58	22442	20240426	121.46	50500	-1.58	20241227	22442	121.46	20240426	51500	-3.50	20241223	23450	111.94	20240426	3.02	N	001530	500	132 억		1522183	N	N	22	N	00	N
25	20241227	090123	57	100.00	KOSPI		유통업	N	N	N	N		N	49700	700	2	1.43	14613900	297	0.05	49100	49700	49100	63700	34300	49000	49205.05	7.10	0	28	49638	49319	48968	48649	48298	49478	48808	133	14700	500	36260	50	1	21433322	10652	407.38	2.03	12	0.00	122.00	24509.00	49700	20241227	0.00	22442	20240426	121.46	49700	0.00	20241227	22442	121.46	20240426	51500	-3.50	20241223	23450	111.94	20240426	3.02	N	001530	500	132 억		1522183	N	N	22	N	00	N
26	20241226	160123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51200	200	2	0.39	32692266000	639298	284.79	51100	51500	50800	66300	35700	51000	51137.75	6.79	0	68671	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	10974	419.67	2.09	12	2.98	122.00	24509.00	51500	20241223	-0.58	23450	20240426	118.34	51500	0.00	20241223	23450	118.34	20240426	51500	-0.58	20241223	23450	118.34	20240426	3.06	N	001530	500	132 억		1454658	N	N	21	N	00	N
27	20241226	150123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51100	100	2	0.20	27955273400	546598	243.50	51100	51500	50800	66300	35700	51000	51144.13	6.79	0	62964	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	10952	418.85	2.08	12	2.55	122.00	24509.00	51500	20241223	-0.78	23450	20240426	117.91	51500	0.00	20241223	23450	117.91	20240426	51500	-0.78	20241223	23450	117.91	20240426	3.06	N	001530	500	132 억		1454658	N	N	15	N	00	N
28	20241226	140123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51200	200	2	0.39	21633049400	422917	188.40	51100	51500	50800	66300	35700	51000	51152.02	6.79	0	52387	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	10974	419.67	2.09	12	1.97	122.00	24509.00	51500	20241223	-0.58	23450	20240426	118.34	51500	0.00	20241223	23450	118.34	20240426	51500	-0.58	20241223	23450	118.34	20240426	3.06	N	001530	500	132 억		1454658	N	N	15	N	00	N
29	20241226	130123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51200	200	2	0.39	14727224700	287769	128.19	51100	51500	50900	66300	35700	51000	51177.28	6.79	0	41038	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	10974	419.67	2.09	12	1.34	122.00	24509.00	51500	20241223	-0.58	23450	20240426	118.34	51500	0.00	20241223	23450	118.34	20240426	51500	-0.58	20241223	23450	118.34	20240426	3.06	N	001530	500	132 억		1454658	N	N	15	N	00	N
30	20241226	120123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51300	300	2	0.59	10563554400	206385	91.94	51100	51500	50900	66300	35700	51000	51183.78	6.79	0	30665	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	10995	420.49	2.09	12	0.96	122.00	24509.00	51500	20241223	-0.39	23450	20240426	118.76	51500	0.00	20241223	23450	118.76	20240426	51500	-0.39	20241223	23450	118.76	20240426	3.06	N	001530	500	132 억		1454658	N	N	15	N	00	N
31	20241226	110123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51400	400	2	0.78	9174764800	179316	79.88	51100	51500	50900	66300	35700	51000	51165.39	6.79	0	24954	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	11017	421.31	2.10	12	0.84	122.00	24509.00	51500	20241223	-0.19	23450	20240426	119.19	51500	0.00	20241223	23450	119.19	20240426	51500	-0.19	20241223	23450	119.19	20240426	3.06	N	001530	500	132 억		1454658	N	N	15	N	00	N
32	20241226	100123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51400	400	2	0.78	6726806700	131640	58.64	51100	51500	50900	66300	35700	51000	51100.06	6.79	0	19118	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	11017	421.31	2.10	12	0.61	122.00	24509.00	51500	20241223	-0.19	23450	20240426	119.19	51500	0.00	20241223	23450	119.19	20240426	51500	-0.19	20241223	23450	119.19	20240426	3.06	N	001530	500	132 억		1454658	N	N	15	N	00	N
33	20241226	090123	57	100.00	KOSPI		유통업	N	N	N	N		N	51200	200	2	0.39	96363200	1888	0.84	51100	51200	51000	66300	35700	51000	51041.00	6.79	0	592	51733	51366	50933	50566	50133	51550	50750	133	15300	500	37740	100	1	21433322	10974	419.67	2.09	12	0.01	122.00	24509.00	51500	20241223	-0.58	23450	20240426	118.34	51500	-0.58	20241223	23450	118.34	20240426	51500	-0.58	20241223	23450	118.34	20240426	3.06	N	001530	500	132 억		1454658	N	N	15	N	00	N
34	20241224	160123	57	100.00	KOSPI		유통업	N	N	N	N		N	51000	-100	5	-0.20	11403446700	224463	91.31	50900	51300	50500	66400	35800	51100	50803.23	6.73	0	10787	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10931	418.03	2.08	12	1.05	122.00	24509.00	51500	20241223	-0.97	23450	20240426	117.48	51500	-0.97	20241223	23450	117.48	20240426	51500	-0.97	20241223	23450	117.48	20240426	3.20	N	001530	500	132 억		1441884	N	N	15	N	00	N
35	20241224	150122	57	100.00	KOSPI		유통업	N	N	N	N		N	50500	-600	5	-1.17	10797363100	212539	86.46	50900	51300	50500	66400	35800	51100	50801.80	6.73	0	12484	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10824	413.93	2.06	12	0.99	122.00	24509.00	51500	20241223	-1.94	23450	20240426	115.35	51500	-1.94	20241223	23450	115.35	20240426	51500	-1.94	20241223	23450	115.35	20240426	3.20	N	001530	500	132 억		1441884	N	N	37	N	00	N
36	20241224	140122	57	100.00	KOSPI		유통업	N	N	N	N		N	50600	-500	5	-0.98	9641190600	189683	77.16	50900	51300	50500	66400	35800	51100	50827.91	6.73	0	10074	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10845	414.75	2.06	12	0.88	122.00	24509.00	51500	20241223	-1.75	23450	20240426	115.78	51500	-1.75	20241223	23450	115.78	20240426	51500	-1.75	20241223	23450	115.78	20240426	3.20	N	001530	500	132 억		1441884	N	N	37	N	00	N
37	20241224	130123	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	-300	5	-0.59	6168035500	121089	49.26	50900	51300	50700	66400	35800	51100	50938.03	6.73	0	6797	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10888	416.39	2.07	12	0.56	122.00	24509.00	51500	20241223	-1.36	23450	20240426	116.63	51500	-1.36	20241223	23450	116.63	20240426	51500	-1.36	20241223	23450	116.63	20240426	3.20	N	001530	500	132 억		1441884	N	N	37	N	00	N
38	20241224	120122	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	-300	5	-0.59	5506848600	108074	43.97	50900	51300	50800	66400	35800	51100	50954.43	6.73	0	6371	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10888	416.39	2.07	12	0.50	122.00	24509.00	51500	20241223	-1.36	23450	20240426	116.63	51500	-1.36	20241223	23450	116.63	20240426	51500	-1.36	20241223	23450	116.63	20240426	3.20	N	001530	500	132 억		1441884	N	N	37	N	00	N
39	20241224	110123	57	100.00	KOSPI		유통업	N	N	N	N		N	50900	-200	5	-0.39	3828203000	75063	30.54	50900	51300	50800	66400	35800	51100	50999.87	6.73	0	4670	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10910	417.21	2.08	12	0.35	122.00	24509.00	51500	20241223	-1.17	23450	20240426	117.06	51500	-1.17	20241223	23450	117.06	20240426	51500	-1.17	20241223	23450	117.06	20240426	3.20	N	001530	500	132 억		1441884	N	N	37	N	00	N
40	20241224	100122	57	100.00	KOSPI		유통업	N	N	N	N		N	51000	-100	5	-0.20	2607900700	51101	20.79	50900	51300	50900	66400	35800	51100	51034.24	6.73	0	3169	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10931	418.03	2.08	12	0.24	122.00	24509.00	51500	20241223	-0.97	23450	20240426	117.48	51500	-0.97	20241223	23450	117.48	20240426	51500	-0.97	20241223	23450	117.48	20240426	3.20	N	001530	500	132 억		1441884	N	N	37	N	00	N
41	20241224	090123	57	100.00	KOSPI		유통업	N	N	N	N		N	51000	-100	5	-0.20	50030600	982	0.40	50900	51000	50900	66400	35800	51100	50947.66	6.73	0	-59	51833	51466	51133	50766	50433	51300	50600	133	15300	500	37810	100	1	21433322	10931	418.03	2.08	12	0.00	122.00	24509.00	51500	20241223	-0.97	23450	20240426	117.48	51500	-0.97	20241223	23450	117.48	20240426	51500	-0.97	20241223	23450	117.48	20240426	3.20	N	001530	500	132 억		1441884	N	N	37	N	00	N
42	20241223	160122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51100	-100	5	-0.20	12496245700	244550	197.69	51200	51500	50800	66500	35900	51200	51098.94	6.22	0	59392	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	10952	418.85	2.08	12	1.14	122.00	24509.00	51500	20241223	-0.78	23450	20240426	117.91	51500	-0.78	20241223	23450	117.91	20240426	51500	-0.78	20241223	23450	117.91	20240426	3.23	N	001530	500	132 억		1332593	N	N	37	N	00	N
43	20241223	150123	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51100	-100	5	-0.20	11602849200	227063	183.55	51200	51500	50800	66500	35900	51200	51099.69	6.22	0	56594	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	10952	418.85	2.08	12	1.06	122.00	24509.00	51500	20241223	-0.78	23450	20240426	117.91	51500	-0.78	20241223	23450	117.91	20240426	51500	-0.78	20241223	23450	117.91	20240426	3.23	N	001530	500	132 억		1332593	N	N	5	N	00	N
44	20241223	140122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51100	-100	5	-0.20	8375859000	163992	132.57	51200	51500	50800	66500	35900	51200	51074.80	6.22	0	42320	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	10952	418.85	2.08	12	0.77	122.00	24509.00	51500	20241223	-0.78	23450	20240426	117.91	51500	-0.78	20241223	23450	117.91	20240426	51500	-0.78	20241223	23450	117.91	20240426	3.23	N	001530	500	132 억		1332593	N	N	5	N	00	N
45	20241223	130122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51400	200	2	0.39	6462249400	126643	102.37	51200	51400	50800	66500	35900	51200	51027.29	6.22	0	33609	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	11017	421.31	2.10	12	0.59	122.00	24509.00	51400	20241223	0.00	23450	20240426	119.19	51400	0.00	20241223	23450	119.19	20240426	51400	0.00	20241223	23450	119.19	20240426	3.23	N	001530	500	132 억		1332593	N	N	5	N	00	N
46	20241223	120123	57	100.00	KOSPI		유통업	N	N	N	N		N	50900	-300	5	-0.59	4330799800	85026	68.73	51200	51200	50800	66500	35900	51200	50935.00	6.22	0	15301	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	10910	417.21	2.08	12	0.40	122.00	24509.00	51300	20241217	-0.78	23450	20240426	117.06	51300	-0.78	20241217	23450	117.06	20240426	51300	-0.78	20241217	23450	117.06	20240426	3.23	N	001530	500	132 억		1332593	N	N	5	N	00	N
47	20241223	110123	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	-400	5	-0.78	2681032100	52632	42.55	51200	51200	50800	66500	35900	51200	50939.20	6.22	0	5711	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	10888	416.39	2.07	12	0.25	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.23	N	001530	500	132 억		1332593	N	N	5	N	00	N
48	20241223	100123	57	100.00	KOSPI		유통업	N	N	N	N		N	50900	-300	5	-0.59	1547745800	30362	24.54	51200	51200	50800	66500	35900	51200	50976.40	6.22	0	1868	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	10910	417.21	2.08	12	0.14	122.00	24509.00	51300	20241217	-0.78	23450	20240426	117.06	51300	-0.78	20241217	23450	117.06	20240426	51300	-0.78	20241217	23450	117.06	20240426	3.23	N	001530	500	132 억		1332593	N	N	5	N	00	N
49	20241223	090123	57	100.00	KOSPI		유통업	N	N	N	N		N	51100	-100	5	-0.20	94911500	1855	1.50	51200	51200	51100	66500	35900	51200	51165.21	6.22	0	208	51733	51466	51033	50766	50333	51600	50900	133	15300	500	37880	100	1	21433322	10952	418.85	2.08	12	0.01	122.00	24509.00	51300	20241217	-0.39	23450	20240426	117.91	51300	-0.39	20241217	23450	117.91	20240426	51300	-0.39	20241217	23450	117.91	20240426	3.23	N	001530	500	132 억		1332593	N	N	5	N	00	N
50	20241220	160122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51200	100	2	0.20	6324427800	123675	121.55	51100	51300	50600	66400	35800	51100	51137.48	6.18	0	9447	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10974	419.67	2.09	12	0.58	122.00	24509.00	51300	20241217	-0.19	23450	20240426	118.34	51300	0.00	20241217	23450	118.34	20240426	51300	-0.19	20241217	23450	118.34	20240426	3.33	N	001530	500	132 억		1325476	N	N	5	N	00	N
51	20241220	150122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51000	-100	5	-0.20	5955671400	116455	114.45	51100	51300	50600	66400	35800	51100	51141.40	6.18	0	8570	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10931	418.03	2.08	12	0.54	122.00	24509.00	51300	20241217	-0.58	23450	20240426	117.48	51300	0.00	20241217	23450	117.48	20240426	51300	-0.58	20241217	23450	117.48	20240426	3.33	N	001530	500	132 억		1325476	N	N	0	N	00	N
52	20241220	140122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51200	100	2	0.20	3623231400	70837	69.62	51100	51300	50600	66400	35800	51100	51148.85	6.18	0	4128	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10974	419.67	2.09	12	0.33	122.00	24509.00	51300	20241217	-0.19	23450	20240426	118.34	51300	0.00	20241217	23450	118.34	20240426	51300	-0.19	20241217	23450	118.34	20240426	3.33	N	001530	500	132 억		1325476	N	N	0	N	00	N
53	20241220	130122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51100	0	3	0.00	2008574200	39280	38.60	51100	51300	50600	66400	35800	51100	51134.78	6.18	0	2846	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10952	418.85	2.08	12	0.18	122.00	24509.00	51300	20241217	-0.39	23450	20240426	117.91	51300	0.00	20241217	23450	117.91	20240426	51300	-0.39	20241217	23450	117.91	20240426	3.33	N	001530	500	132 억		1325476	N	N	0	N	00	N
54	20241220	120122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51100	0	3	0.00	1700552400	33264	32.69	51100	51300	50600	66400	35800	51100	51122.91	6.18	0	1777	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10952	418.85	2.08	12	0.16	122.00	24509.00	51300	20241217	-0.39	23450	20240426	117.91	51300	0.00	20241217	23450	117.91	20240426	51300	-0.39	20241217	23450	117.91	20240426	3.33	N	001530	500	132 억		1325476	N	N	0	N	00	N
55	20241220	110122	57	100.00	KOSPI	신고가	유통업	N	N	N	N		N	51200	100	2	0.20	1202939300	23536	23.13	51100	51300	50600	66400	35800	51100	51110.61	6.18	0	1925	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10974	419.67	2.09	12	0.11	122.00	24509.00	51300	20241217	-0.19	23450	20240426	118.34	51300	0.00	20241217	23450	118.34	20240426	51300	-0.19	20241217	23450	118.34	20240426	3.33	N	001530	500	132 억		1325476	N	N	0	N	00	N
56	20241220	100122	57	100.00	KOSPI		유통업	N	N	N	N		N	51000	-100	5	-0.20	454086100	8902	8.75	51100	51100	50600	66400	35800	51100	51009.45	6.18	0	1877	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10931	418.03	2.08	12	0.04	122.00	24509.00	51300	20241217	-0.58	23450	20240426	117.48	51300	-0.58	20241217	23450	117.48	20240426	51300	-0.58	20241217	23450	117.48	20240426	3.33	N	001530	500	132 억		1325476	N	N	0	N	00	N
57	20241220	090123	57	100.00	KOSPI		유통업	N	N	N	N		N	50600	-500	5	-0.98	69626000	1366	1.34	51100	51100	50600	66400	35800	51100	50970.72	6.18	0	-1253	52166	51632	50666	50132	49166	51900	50400	133	15300	500	37810	100	1	21433322	10845	414.75	2.06	12	0.01	122.00	24509.00	51300	20241217	-1.36	23450	20240426	115.78	51300	-1.36	20241217	23450	115.78	20240426	51300	-1.36	20241217	23450	115.78	20240426	3.33	N	001530	500	132 억		1325476	N	N	0	N	00	N
58	20241219	160123	57	100.00	KOSPI		유통업	N	N	N	N		N	51100	300	2	0.59	5166240550	101750	82.66	50000	51200	49700	66000	35600	50800	50773.85	6.11	0	14504	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	100	1	21433322	10952	418.85	2.08	12	0.47	122.00	24509.00	51300	20241217	-0.39	23450	20240426	117.91	51300	-0.39	20241217	23450	117.91	20240426	51300	-0.39	20241217	23450	117.91	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
59	20241219	150122	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	0	3	0.00	3865901150	76184	61.89	50000	51200	49700	66000	35600	50800	50744.27	6.11	0	7877	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	100	1	21433322	10888	416.39	2.07	12	0.36	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
60	20241219	140122	57	100.00	KOSPI		유통업	N	N	N	N		N	50600	-200	5	-0.39	2095975050	41335	33.58	50000	51200	49700	66000	35600	50800	50707.03	6.11	0	4600	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	100	1	21433322	10845	414.75	2.06	12	0.19	122.00	24509.00	51300	20241217	-1.36	23450	20240426	115.78	51300	-1.36	20241217	23450	115.78	20240426	51300	-1.36	20241217	23450	115.78	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
61	20241219	130122	57	100.00	KOSPI		유통업	N	N	N	N		N	50700	-100	5	-0.20	1735871850	34236	27.81	50000	51200	49700	66000	35600	50800	50703.12	6.11	0	4617	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	100	1	21433322	10867	415.57	2.07	12	0.16	122.00	24509.00	51300	20241217	-1.17	23450	20240426	116.20	51300	-1.17	20241217	23450	116.20	20240426	51300	-1.17	20241217	23450	116.20	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
62	20241219	120122	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	0	3	0.00	1405381950	27718	22.52	50000	51200	49700	66000	35600	50800	50702.86	6.11	0	5028	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	100	1	21433322	10888	416.39	2.07	12	0.13	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
63	20241219	110122	57	100.00	KOSPI		유통업	N	N	N	N		N	50900	100	2	0.20	1119307050	22090	17.95	50000	51200	49700	66000	35600	50800	50670.31	6.11	0	3512	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	100	1	21433322	10910	417.21	2.08	12	0.10	122.00	24509.00	51300	20241217	-0.78	23450	20240426	117.06	51300	-0.78	20241217	23450	117.06	20240426	51300	-0.78	20241217	23450	117.06	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
64	20241219	100122	57	100.00	KOSPI		유통업	N	N	N	N		N	50600	-200	5	-0.39	445824250	8865	7.20	50000	50800	49700	66000	35600	50800	50290.38	6.11	0	103	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	100	1	21433322	10845	414.75	2.06	12	0.04	122.00	24509.00	51300	20241217	-1.36	23450	20240426	115.78	51300	-1.36	20241217	23450	115.78	20240426	51300	-1.36	20241217	23450	115.78	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
65	20241219	090122	57	100.00	KOSPI		유통업	N	N	N	N		N	49700	-1100	5	-2.17	54091750	1084	0.88	50000	50000	49700	66000	35600	50800	49900.14	6.11	0	-437	51533	51166	50833	50466	50133	51150	50450	133	15200	500	37590	50	1	21433322	10652	407.38	2.03	12	0.01	122.00	24509.00	51300	20241217	-3.12	23450	20240426	111.94	51300	-3.12	20241217	23450	111.94	20240426	51300	-3.12	20241217	23450	111.94	20240426	3.39	N	001530	500	132 억		1310320	N	N	40	N	00	N
66	20241218	160122	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	0	3	0.00	6223864100	122571	84.05	50800	51200	50500	66000	35600	50800	50777.61	6.11	0	-1282	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10888	416.39	2.07	12	0.57	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.45	N	001530	500	132 억		1309124	N	N	27	N	00	N
67	20241218	150122	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	0	3	0.00	6085677300	119851	82.19	50800	51200	50500	66000	35600	50800	50777.03	6.11	0	-1798	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10888	416.39	2.07	12	0.56	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.45	N	001530	500	132 억		1309124	N	N	1	N	00	N
68	20241218	140122	57	100.00	KOSPI		유통업	N	N	N	N		N	50700	-100	5	-0.20	4832020300	95137	65.24	50800	51200	50600	66000	35600	50800	50790.13	6.11	0	-2617	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10867	415.57	2.07	12	0.44	122.00	24509.00	51300	20241217	-1.17	23450	20240426	116.20	51300	-1.17	20241217	23450	116.20	20240426	51300	-1.17	20241217	23450	116.20	20240426	3.45	N	001530	500	132 억		1309124	N	N	1	N	00	N
69	20241218	130122	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	0	3	0.00	4270852400	84106	57.68	50800	51200	50600	66000	35600	50800	50779.40	6.11	0	-5388	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10888	416.39	2.07	12	0.39	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.45	N	001530	500	132 억		1309124	N	N	1	N	00	N
70	20241218	120122	57	100.00	KOSPI		유통업	N	N	N	N		N	50700	-100	5	-0.20	3116721400	61382	42.09	50800	51200	50600	66000	35600	50800	50775.82	6.11	0	-5887	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10867	415.57	2.07	12	0.29	122.00	24509.00	51300	20241217	-1.17	23450	20240426	116.20	51300	-1.17	20241217	23450	116.20	20240426	51300	-1.17	20241217	23450	116.20	20240426	3.45	N	001530	500	132 억		1309124	N	N	1	N	00	N
71	20241218	110122	57	100.00	KOSPI		유통업	N	N	N	N		N	50600	-200	5	-0.39	2656599600	52307	35.87	50800	51200	50600	66000	35600	50800	50788.61	6.11	0	-6047	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10845	414.75	2.06	12	0.24	122.00	24509.00	51300	20241217	-1.36	23450	20240426	115.78	51300	-1.36	20241217	23450	115.78	20240426	51300	-1.36	20241217	23450	115.78	20240426	3.45	N	001530	500	132 억		1309124	N	N	1	N	00	N
72	20241218	100122	57	100.00	KOSPI		유통업	N	N	N	N		N	50800	0	3	0.00	1805992600	35518	24.36	50800	51200	50600	66000	35600	50800	50847.25	6.11	0	-5779	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10888	416.39	2.07	12	0.17	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.45	N	001530	500	132 억		1309124	N	N	1	N	00	N
73	20241218	090122	57	100.00	KOSPI		유통업	N	N	N	N		N	50900	100	2	0.20	181006000	3562	2.44	50800	51100	50800	66000	35600	50800	50815.83	6.11	0	270	51733	51266	50833	50366	49933	51500	50600	133	15200	500	37590	100	1	21433322	10910	417.21	2.08	12	0.02	122.00	24509.00	51300	20241217	-0.78	23450	20240426	117.06	51300	-0.78	20241217	23450	117.06	20240426	51300	-0.78	20241217	23450	117.06	20240426	3.45	N	001530	500	132 억		1309124	N	N	1	N	00	N
74	20241217	160122	54	100.00	KOSPI	신고가		N	N	N	N		N	50800	200	2	0.40	7400672900	145444	83.61	50600	51300	50400	65700	35500	50600	50883.33	6.01	0	21757	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10888	416.39	2.07	12	0.68	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
75	20241217	150121	54	100.00	KOSPI	신고가		N	N	N	N		N	51000	400	2	0.79	6864721800	134926	77.56	50600	51300	50400	65700	35500	50600	50877.68	6.01	0	19189	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10931	418.03	2.08	12	0.63	122.00	24509.00	51300	20241217	-0.58	23450	20240426	117.48	51300	-0.58	20241217	23450	117.48	20240426	51300	-0.58	20241217	23450	117.48	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
76	20241217	140122	54	100.00	KOSPI	신고가		N	N	N	N		N	50800	200	2	0.40	5255621500	103300	59.38	50600	51300	50400	65700	35500	50600	50877.27	6.01	0	12182	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10888	416.39	2.07	12	0.48	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
77	20241217	130121	54	100.00	KOSPI	신고가		N	N	N	N		N	50800	200	2	0.40	4394710000	86378	49.65	50600	51300	50400	65700	35500	50600	50877.65	6.01	0	9961	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10888	416.39	2.07	12	0.40	122.00	24509.00	51300	20241217	-0.97	23450	20240426	116.63	51300	-0.97	20241217	23450	116.63	20240426	51300	-0.97	20241217	23450	116.63	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
78	20241217	120122	54	100.00	KOSPI	신고가		N	N	N	N		N	50900	300	2	0.59	2986084100	58713	33.75	50600	51300	50400	65700	35500	50600	50858.99	6.01	0	6311	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10910	417.21	2.08	12	0.27	122.00	24509.00	51300	20241217	-0.78	23450	20240426	117.06	51300	-0.78	20241217	23450	117.06	20240426	51300	-0.78	20241217	23450	117.06	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
79	20241217	110121	54	100.00	KOSPI	신고가		N	N	N	N		N	50900	300	2	0.59	2518397600	49561	28.49	50600	51100	50400	65700	35500	50600	50814.10	6.01	0	680	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10910	417.21	2.08	12	0.23	122.00	24509.00	51100	20241217	-0.39	23450	20240426	117.06	51100	-0.39	20241217	23450	117.06	20240426	51100	-0.39	20241217	23450	117.06	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
80	20241217	100122	54	100.00	KOSPI	신고가		N	N	N	N		N	51000	400	2	0.79	909565000	17885	10.28	50600	51000	50400	65700	35500	50600	50856.30	6.01	0	465	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10931	418.03	2.08	12	0.08	122.00	24509.00	51000	20241217	0.00	23450	20240426	117.48	51000	0.00	20241217	23450	117.48	20240426	51000	0.00	20241217	23450	117.48	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
81	20241217	090121	54	100.00	KOSPI			N	N	N	N		N	50400	-200	5	-0.40	12579000	249	0.14	50600	50700	50400	65700	35500	50600	50518.07	6.01	0	-62	51733	51166	50333	49766	48933	51450	50050	133	15100	500	37440	100	1	21433322	10802	413.11	2.06	12	0.00	122.00	24509.00	50900	20241216	-0.98	23450	20240426	114.93	50900	-0.98	20241216	23450	114.93	20240426	50900	-0.98	20241216	23450	114.93	20240426	3.46	N	001530	500	132 억		1287422	N	N	1	N	01	N
82	20241216	160121	54	100.00	KOSPI	신고가		N	N	N	N		N	50600	1000	2	2.02	8738154950	173572	38.51	49550	50900	49500	64400	34750	49600	50342.91	5.75	0	53327	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	100	1	21433322	10845	414.75	2.06	12	0.81	122.00	24509.00	50900	20241216	-0.59	23450	20240426	115.78	50900	-0.59	20241216	23450	115.78	20240426	50900	-0.59	20241216	23450	115.78	20240426	2.93	N	001530	500	132 억		1232386	N	N	1	N	01	N
83	20241216	150121	54	100.00	KOSPI	신고가		N	N	N	N		N	50600	1000	2	2.02	8160235950	162160	35.98	49550	50900	49500	64400	34750	49600	50322.13	5.75	0	48332	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	100	1	21433322	10845	414.75	2.06	12	0.76	122.00	24509.00	50900	20241216	-0.59	23450	20240426	115.78	50900	-0.59	20241216	23450	115.78	20240426	50900	-0.59	20241216	23450	115.78	20240426	2.93	N	001530	500	132 억		1232386	N	N	26	N	01	N
84	20241216	140121	54	100.00	KOSPI	신고가		N	N	N	N		N	50600	1000	2	2.02	7138645250	141997	31.51	49550	50900	49500	64400	34750	49600	50273.21	5.75	0	42404	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	100	1	21433322	10845	414.75	2.06	12	0.66	122.00	24509.00	50900	20241216	-0.59	23450	20240426	115.78	50900	-0.59	20241216	23450	115.78	20240426	50900	-0.59	20241216	23450	115.78	20240426	2.93	N	001530	500	132 억		1232386	N	N	26	N	01	N
85	20241216	130122	54	100.00	KOSPI	신고가		N	N	N	N		N	50300	700	2	1.41	5339528050	106435	23.62	49550	50800	49500	64400	34750	49600	50167.03	5.75	0	31877	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	100	1	21433322	10781	412.30	2.05	12	0.50	122.00	24509.00	50800	20241213	-0.98	23450	20240426	114.50	50800	0.00	20241213	23450	114.50	20240426	50800	-0.98	20241213	23450	114.50	20240426	2.93	N	001530	500	132 억		1232386	N	N	26	N	01	N
86	20241216	120122	54	100.00	KOSPI	신고가		N	N	N	N		N	50200	600	2	1.21	4616011150	92089	20.43	49550	50800	49500	64400	34750	49600	50125.54	5.75	0	24254	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	100	1	21433322	10760	411.48	2.05	12	0.43	122.00	24509.00	50800	20241213	-1.18	23450	20240426	114.07	50800	0.00	20241213	23450	114.07	20240426	50800	-1.18	20241213	23450	114.07	20240426	2.93	N	001530	500	132 억		1232386	N	N	26	N	01	N
87	20241216	110122	54	100.00	KOSPI			N	N	N	N		N	50400	800	2	1.61	3776428350	75473	16.75	49550	50500	49500	64400	34750	49600	50036.81	5.75	0	18901	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	100	1	21433322	10802	413.11	2.06	12	0.35	122.00	24509.00	50800	20241213	-0.79	23450	20240426	114.93	50800	-0.79	20241213	23450	114.93	20240426	50800	-0.79	20241213	23450	114.93	20240426	2.93	N	001530	500	132 억		1232386	N	N	26	N	01	N
88	20241216	100121	54	100.00	KOSPI			N	N	N	N		N	49950	350	2	0.71	2752899650	55074	12.22	49550	50500	49500	64400	34750	49600	49985.47	5.75	0	15593	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	50	1	21433322	10706	409.43	2.04	12	0.26	122.00	24509.00	50800	20241213	-1.67	23450	20240426	113.01	50800	-1.67	20241213	23450	113.01	20240426	50800	-1.67	20241213	23450	113.01	20240426	2.93	N	001530	500	132 억		1232386	N	N	26	N	01	N
89	20241216	090122	54	100.00	KOSPI			N	N	N	N		N	49800	200	2	0.40	234716800	4723	1.05	49550	50000	49500	64400	34750	49600	49696.55	5.75	0	609	53600	51600	48800	46800	44000	52600	47800	133	14800	500	36700	50	1	21433322	10674	408.20	2.03	12	0.02	122.00	24509.00	50800	20241213	-1.97	23450	20240426	112.37	50800	-1.97	20241213	23450	112.37	20240426	50800	-1.97	20241213	23450	112.37	20240426	2.93	N	001530	500	132 억		1232386	N	N	26	N	01	N
90	20241213	160119	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	49600	3200	2	6.90	22425576700	450250	76.65	46400	50800	46000	60300	32500	46400	49807.12	4.39	0	112837	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	50	1	25215672	12507	406.56	2.02	12	1.79	122.00	24509.00	50800	20241213	-2.36	23450	20240426	111.51	50800	-2.36	20241213	23450	111.51	20240426	50800	-2.36	20241213	23450	111.51	20240426	2.93	N	001530	500	132 억		1106852	N	N	26	N	00	N
91	20241213	150122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	50000	3600	2	7.76	16549984800	332110	56.53	46400	50800	46000	60300	32500	46400	49832.88	4.39	0	105135	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	100	1	25215672	12608	409.84	2.04	12	1.32	122.00	24509.00	50800	20241213	-1.57	23450	20240426	113.22	50800	-1.57	20241213	23450	113.22	20240426	50800	-1.57	20241213	23450	113.22	20240426	2.93	N	001530	500	132 억		1106852	N	N	0	N	00	N
92	20241213	140122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	50200	3800	2	8.19	15133262700	303808	51.72	46400	50800	46000	60300	32500	46400	49811.97	4.39	0	90003	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	100	1	25215672	12658	411.48	2.05	12	1.20	122.00	24509.00	50800	20241213	-1.18	23450	20240426	114.07	50800	-1.18	20241213	23450	114.07	20240426	50800	-1.18	20241213	23450	114.07	20240426	2.93	N	001530	500	132 억		1106852	N	N	0	N	00	N
93	20241213	130122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	50100	3700	2	7.97	13438398100	270043	45.97	46400	50800	46000	60300	32500	46400	49763.97	4.39	0	73289	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	100	1	25215672	12633	410.66	2.04	12	1.07	122.00	24509.00	50800	20241213	-1.38	23450	20240426	113.65	50800	-1.38	20241213	23450	113.65	20240426	50800	-1.38	20241213	23450	113.65	20240426	2.93	N	001530	500	132 억		1106852	N	N	0	N	00	N
94	20241213	120122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	50100	3700	2	7.97	11690651800	235248	40.05	46400	50800	46000	60300	32500	46400	49695.07	4.39	0	57840	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	100	1	25215672	12633	410.66	2.04	12	0.93	122.00	24509.00	50800	20241213	-1.38	23450	20240426	113.65	50800	-1.38	20241213	23450	113.65	20240426	50800	-1.38	20241213	23450	113.65	20240426	2.93	N	001530	500	132 억		1106852	N	N	0	N	00	N
95	20241213	110121	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	50400	4000	2	8.62	9470176200	191304	32.57	46400	50700	46000	60300	32500	46400	49503.35	4.39	0	37756	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	100	1	25215672	12709	413.11	2.06	12	0.76	122.00	24509.00	50700	20241213	-0.59	23450	20240426	114.93	50700	-0.59	20241213	23450	114.93	20240426	50700	-0.59	20241213	23450	114.93	20240426	2.93	N	001530	500	132 억		1106852	N	N	0	N	00	N
96	20241213	100122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	49950	3550	2	7.65	7017162500	142332	24.23	46400	50400	46000	60300	32500	46400	49301.45	4.39	0	13066	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	50	1	25215672	12595	409.43	2.04	12	0.56	122.00	24509.00	50400	20241213	-0.89	23450	20240426	113.01	50400	-0.89	20241213	23450	113.01	20240426	50400	-0.89	20241213	23450	113.01	20240426	2.93	N	001530	500	132 억		1106852	N	N	0	N	00	N
97	20241213	090121	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	46900	500	2	1.08	171641650	3707	0.63	46400	46900	46000	60300	32500	46400	46301.93	4.39	0	-797	48800	47600	45200	44000	41600	48200	44600	133	13900	500	34330	50	1	25215672	11826	384.43	1.91	12	0.01	122.00	24509.00	46900	20241213	0.00	23450	20240426	100.00	46900	0.00	20241213	23450	100.00	20240426	46900	0.00	20241213	23450	100.00	20240426	2.93	N	001530	500	132 억		1106852	N	N	0	N	00	N
98	20241212	160122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	46400	3900	2	9.18	26122618150	586479	0.00	45000	46400	42800	55200	29750	42500	44540.54	4.73	0	-85374	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11700	380.33	1.89	12	2.33	122.00	24509.00	46400	20241212	0.00	23450	20240426	97.87	46400	0.00	20241212	23450	97.87	20240426	46400	0.00	20241212	23450	97.87	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
99	20241212	150121	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	45650	3150	2	7.41	24835102300	558534	0.00	45000	46000	42800	55200	29750	42500	44464.80	4.73	0	-87256	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11511	374.18	1.86	12	2.22	122.00	24509.00	46000	20241212	-0.76	23450	20240426	94.67	46000	-0.76	20241212	23450	94.67	20240426	46000	-0.76	20241212	23450	94.67	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
100	20241212	140122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	45050	2550	2	6.00	22119897600	498325	0.00	45000	46000	42800	55200	29750	42500	44388.50	4.73	0	-90551	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11360	369.26	1.84	12	1.98	122.00	24509.00	46000	20241212	-2.07	23450	20240426	92.11	46000	-2.07	20241212	23450	92.11	20240426	46000	-2.07	20241212	23450	92.11	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
101	20241212	130122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	44750	2250	2	5.29	20325293200	458314	0.00	45000	46000	42800	55200	29750	42500	44347.96	4.73	0	-90898	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11284	366.80	1.83	12	1.82	122.00	24509.00	46000	20241212	-2.72	23450	20240426	90.83	46000	-2.72	20241212	23450	90.83	20240426	46000	-2.72	20241212	23450	90.83	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
102	20241212	120120	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	43750	1250	2	2.94	18415849250	415548	0.00	45000	46000	42800	55200	29750	42500	44317.02	4.73	0	-89374	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11032	358.61	1.79	12	1.65	122.00	24509.00	46000	20241212	-4.89	23450	20240426	86.57	46000	-4.89	20241212	23450	86.57	20240426	46000	-4.89	20241212	23450	86.57	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
103	20241212	110121	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	43800	1300	2	3.06	17371952550	391664	0.00	45000	46000	42800	55200	29750	42500	44354.22	4.73	0	-80765	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11044	359.02	1.79	12	1.55	122.00	24509.00	46000	20241212	-4.78	23450	20240426	86.78	46000	-4.78	20241212	23450	86.78	20240426	46000	-4.78	20241212	23450	86.78	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
104	20241212	100121	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	45750	3250	2	7.65	13684432950	308991	0.00	45000	46000	42800	55200	29750	42500	44287.48	4.73	0	-48167	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11536	375.00	1.87	12	1.23	122.00	24509.00	46000	20241212	-0.54	23450	20240426	95.10	46000	-0.54	20241212	23450	95.10	20240426	46000	-0.54	20241212	23450	95.10	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
105	20241212	090122	55	40.00	KOSPI	신고가		N	N	N	Y	40	N	44850	2350	2	5.53	2333484150	52073	0.00	45000	45400	43200	55200	29750	42500	44811.79	4.73	0	-6930	42500	42500	42500	42500	42500	42500	42500	133	12700	500	31450	50	1	25215672	11309	367.62	1.83	12	0.21	122.00	24509.00	45400	20241212	-1.21	23450	20240426	91.26	45400	-1.21	20241212	23450	91.26	20240426	45400	-1.21	20241212	23450	91.26	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
106	20241211	160121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
107	20241211	150117	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
108	20241211	140121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
109	20241211	130121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
110	20241211	120121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
111	20241211	110122	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
112	20241211	100121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
113	20241211	090122	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
114	20241210	160122	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
115	20241210	150121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
116	20241210	140121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
117	20241210	130121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
118	20241210	120121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
119	20241210	110121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
120	20241210	100121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
121	20241210	090122	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.96	N	001530	500	132 억		1193499	N	N	0	N	00	N
122	20241209	160120	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
123	20241209	150121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
124	20241209	140121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
125	20241209	130121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
126	20241209	120121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
127	20241209	110122	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
128	20241209	100121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
129	20241209	090121	58	100.00	KOSPI			N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.73	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1193499	N	N	0	N	00	N
130	20241206	160121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
131	20241206	150121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
132	20241206	140120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
133	20241206	130121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
134	20241206	120120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
135	20241206	110121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
136	20241206	100120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
137	20241206	090121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
138	20241205	160120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
139	20241205	150120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
140	20241205	140120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
141	20241205	130121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
142	20241205	120121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
143	20241205	110120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
144	20241205	100120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
145	20241205	090120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
146	20241204	160119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
147	20241204	150120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
148	20241204	140120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
149	20241204	130119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
150	20241204	120119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
151	20241204	110118	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
152	20241204	100120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
153	20241204	090121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.85	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1223899	N	N	0	N	00	N
154	20241203	160121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
155	20241203	150121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
156	20241203	140121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
157	20241203	130122	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
158	20241203	120124	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
159	20241203	110121	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
160	20241203	100119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
161	20241203	090120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
162	20241202	160119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
163	20241202	150120	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
164	20241202	140119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
165	20241202	130123	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
166	20241202	120123	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
167	20241202	110118	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
168	20241202	100119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N
169	20241202	090119	58	100.00	KOSPI		유통업	N	N	N	N		N	42500	0	3	0.00	0	0	0.00	0	0	0	55200	29750	42500	0.00	4.98	0	0	42500	42500	42500	42500	42500	42500	42500	133	12700	500	0	50	1	25215672	10717	348.36	1.73	12	0.00	122.00	24509.00	42600	20241119	-0.23	23450	20240426	81.24	42600	-0.23	20241119	23450	81.24	20240426	42600	-0.23	20241119	23450	81.24	20240426	2.98	N	001530	500	132 억		1256899	N	N	0	N	00	N