KissMeData/011200/price/prices-20241201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

ened 61b7199ccb Add accumulated files

2025-02-06 23:16:41 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	160301	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
3	20241231	150303	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
4	20241231	140301	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
5	20241231	130301	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
6	20241231	120301	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
7	20241231	110300	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
8	20241231	100302	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
9	20241231	090302	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11435976660	645625	72.81	17540	17880	17260	22750	12280	17530	17713.27	9.21	57265	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81180891	N	N	216	N	N
10	20241230	160300	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17660	130	2	0.74	11366439460	641695	72.37	17540	17880	17260	22750	12280	17530	17713.27	9.21	0	61295	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155592	10.82	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	216	N	N
11	20241230	150302	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17770	240	2	1.37	8698681840	490889	55.36	17540	17880	17260	22750	12280	17530	17720.26	9.21	0	47020	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	156561	10.89	0.57	12	0.06	1632.00	31115.00	23300	20231220	-23.73	14250	20240419	24.70	21600	-17.73	20240104	14250	24.70	20240419	21600	-17.73	20240104	14250	24.70	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	558	N	N
12	20241230	140301	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17720	190	2	1.08	6900635980	389820	43.96	17540	17880	17260	22750	12280	17530	17702.11	9.21	0	54508	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	156120	10.86	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.95	14250	20240419	24.35	21600	-17.96	20240104	14250	24.35	20240419	21600	-17.96	20240104	14250	24.35	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	558	N	N
13	20241230	130301	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17680	150	2	0.86	6030274330	340592	38.41	17540	17880	17260	22750	12280	17530	17705.27	9.21	0	59020	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155768	10.83	0.57	12	0.04	1632.00	31115.00	23300	20231220	-24.12	14250	20240419	24.07	21600	-18.15	20240104	14250	24.07	20240419	21600	-18.15	20240104	14250	24.07	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	558	N	N
14	20241230	120300	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17790	260	2	1.48	5132454050	289920	32.70	17540	17880	17260	22750	12280	17530	17703.00	9.21	0	54499	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	156737	10.90	0.57	12	0.03	1632.00	31115.00	23300	20231220	-23.65	14250	20240419	24.84	21600	-17.64	20240104	14250	24.84	20240419	21600	-17.64	20240104	14250	24.84	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	558	N	N
15	20241230	110301	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17840	310	2	1.77	4310373700	243700	27.48	17540	17880	17260	22750	12280	17530	17687.21	9.21	0	47937	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	157177	10.93	0.57	12	0.03	1632.00	31115.00	23300	20231220	-23.43	14250	20240419	25.19	21600	-17.41	20240104	14250	25.19	20240419	21600	-17.41	20240104	14250	25.19	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	558	N	N
16	20241230	100302	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17700	170	2	0.97	2372608180	134896	15.21	17540	17740	17260	22750	12280	17530	17588.43	9.21	0	16971	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	155944	10.85	0.57	12	0.02	1632.00	31115.00	23300	20231220	-24.03	14250	20240419	24.21	21600	-18.06	20240104	14250	24.21	20240419	21600	-18.06	20240104	14250	24.21	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	558	N	N
17	20241230	090302	55	20.00	KOSPI200	운송·창고	N	N	N	Y	40	Y	17560	30	2	0.17	314830780	17981	2.03	17540	17560	17410	22750	12280	17530	17509.08	9.21	0	1316	18043	17786	17643	17386	17243	17715	17315	44052	5220	5000	12970	10	1	881039496	154711	10.76	0.56	12	0.00	1632.00	31115.00	23300	20231220	-24.64	14250	20240419	23.23	21600	-18.70	20240104	14250	23.23	20240419	21600	-18.70	20240104	14250	23.23	20240419	0.25	N	011200	5000	44051 억	81123626	N	N	558	N	N
18	20241227	160300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17530	-490	5	-2.72	15429128240	873124	142.86	17840	17900	17500	23400	12620	18020	17671.24	9.24	0	-188949	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	154446	10.74	0.56	12	0.10	1632.00	31115.00	23300	20231220	-24.76	14250	20240419	23.02	21600	-18.84	20240104	14250	23.02	20240419	21600	-18.84	20240104	14250	23.02	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	558	N	N
19	20241227	150259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17570	-450	5	-2.50	13251479270	748957	122.55	17840	17900	17560	23400	12620	18020	17693.22	9.24	0	-165300	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	154799	10.77	0.56	12	0.09	1632.00	31115.00	23300	20231220	-24.59	14250	20240419	23.30	21600	-18.66	20240104	14250	23.30	20240419	21600	-18.66	20240104	14250	23.30	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	272	N	N
20	20241227	140302	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	-390	5	-2.16	11232439850	634229	103.77	17840	17900	17560	23400	12620	18020	17710.36	9.24	0	-156296	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	155327	10.80	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.33	14250	20240419	23.72	21600	-18.38	20240104	14250	23.72	20240419	21600	-18.38	20240104	14250	23.72	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	272	N	N
21	20241227	130301	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17610	-410	5	-2.28	10424771480	588413	96.28	17840	17900	17560	23400	12620	18020	17716.73	9.24	0	-154941	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	155151	10.79	0.57	12	0.07	1632.00	31115.00	23300	20231220	-24.42	14250	20240419	23.58	21600	-18.47	20240104	14250	23.58	20240419	21600	-18.47	20240104	14250	23.58	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	272	N	N
22	20241227	120300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17630	-390	5	-2.16	9144474390	515789	84.39	17840	17900	17560	23400	12620	18020	17729.07	9.24	0	-132072	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	155327	10.80	0.57	12	0.06	1632.00	31115.00	23300	20231220	-24.33	14250	20240419	23.72	21600	-18.38	20240104	14250	23.72	20240419	21600	-18.38	20240104	14250	23.72	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	272	N	N
23	20241227	110259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17660	-360	5	-2.00	6919044990	389520	63.73	17840	17900	17580	23400	12620	18020	17762.96	9.24	0	-80654	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	155592	10.82	0.57	12	0.04	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	21600	-18.24	20240104	14250	23.93	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	272	N	N
24	20241227	100300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	-200	5	-1.11	4712112640	265095	43.38	17840	17900	17580	23400	12620	18020	17775.13	9.24	0	-54017	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	157001	10.92	0.57	12	0.03	1632.00	31115.00	23300	20231220	-23.52	14250	20240419	25.05	21600	-17.50	20240104	14250	25.05	20240419	21600	-17.50	20240104	14250	25.05	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	272	N	N
25	20241227	090302	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17860	-160	5	-0.89	780918970	43760	7.16	17840	17900	17820	23400	12620	18020	17845.27	9.24	0	-15988	18346	18182	18096	17932	17846	18140	17890	44052	5380	5000	13330	10	1	881039496	157354	10.94	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.35	14250	20240419	25.33	21600	-17.31	20240104	14250	25.33	20240419	21600	-17.31	20240104	14250	25.33	20240419	0.25	N	011200	5000	44051 억	81416160	N	N	272	N	N
26	20241226	160300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18020	-150	5	-0.83	10897176290	602259	78.08	18250	18260	18010	23600	12720	18170	18094.14	9.25	0	-86681	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	158763	11.04	0.58	12	0.07	1632.00	31115.00	23300	20231220	-22.66	14250	20240419	26.46	21600	-16.57	20240104	14250	26.46	20240419	21600	-16.57	20240104	14250	26.46	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	272	N	N
27	20241226	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18020	-150	5	-0.83	9077182930	501263	64.99	18250	18260	18010	23600	12720	18170	18108.56	9.25	0	-78395	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	158763	11.04	0.58	12	0.06	1632.00	31115.00	23300	20231220	-22.66	14250	20240419	26.46	21600	-16.57	20240104	14250	26.46	20240419	21600	-16.57	20240104	14250	26.46	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	35044	N	N
28	20241226	140257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18060	-110	5	-0.61	7452971740	411209	53.31	18250	18260	18030	23600	12720	18170	18124.47	9.25	0	-69732	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	159116	11.07	0.58	12	0.05	1632.00	31115.00	23300	20231220	-22.49	14250	20240419	26.74	21600	-16.39	20240104	14250	26.74	20240419	21600	-16.39	20240104	14250	26.74	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	35044	N	N
29	20241226	130300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18120	-50	5	-0.28	6388661780	352356	45.68	18250	18260	18030	23600	12720	18170	18131.21	9.25	0	-65814	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	159644	11.10	0.58	12	0.04	1632.00	31115.00	23300	20231220	-22.23	14250	20240419	27.16	21600	-16.11	20240104	14250	27.16	20240419	21600	-16.11	20240104	14250	27.16	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	35044	N	N
30	20241226	120259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18120	-50	5	-0.28	5477745710	302072	39.16	18250	18260	18030	23600	12720	18170	18133.84	9.25	0	-72376	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	159644	11.10	0.58	12	0.03	1632.00	31115.00	23300	20231220	-22.23	14250	20240419	27.16	21600	-16.11	20240104	14250	27.16	20240419	21600	-16.11	20240104	14250	27.16	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	35044	N	N
31	20241226	110259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18080	-90	5	-0.50	4975169120	274288	35.56	18250	18260	18030	23600	12720	18170	18138.42	9.25	0	-71325	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	159292	11.08	0.58	12	0.03	1632.00	31115.00	23300	20231220	-22.40	14250	20240419	26.88	21600	-16.30	20240104	14250	26.88	20240419	21600	-16.30	20240104	14250	26.88	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	35044	N	N
32	20241226	100259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18170	0	3	0.00	2494228790	137163	17.78	18250	18260	18100	23600	12720	18170	18184.47	9.25	0	-22054	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	160085	11.13	0.58	12	0.02	1632.00	31115.00	23300	20231220	-22.02	14250	20240419	27.51	21600	-15.88	20240104	14250	27.51	20240419	21600	-15.88	20240104	14250	27.51	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	35044	N	N
33	20241226	090259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18130	-40	5	-0.22	469221960	25802	3.35	18250	18260	18100	23600	12720	18170	18185.83	9.25	0	-14244	18543	18356	18183	17996	17823	18450	18090	44052	5430	5000	13440	10	1	881039496	159732	11.11	0.58	12	0.00	1632.00	31115.00	23300	20231220	-22.19	14250	20240419	27.23	21600	-16.06	20240104	14250	27.23	20240419	21600	-16.06	20240104	14250	27.23	20240419	0.25	N	011200	5000	44051 억	81517964	N	N	35044	N	N
34	20241224	160259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18170	200	2	1.11	13913705690	766161	70.66	18090	18370	18010	23350	12580	17970	18160.27	9.25	0	84810	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	160085	11.13	0.58	12	0.09	1632.00	31115.00	23300	20231220	-22.02	14250	20240419	27.51	21600	-15.88	20240104	14250	27.51	20240419	21600	-15.88	20240104	14250	27.51	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	35044	N	N
35	20241224	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18140	170	2	0.95	12274869990	675921	62.34	18090	18370	18010	23350	12580	17970	18160.22	9.25	0	82700	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	159821	11.12	0.58	12	0.08	1632.00	31115.00	23300	20231220	-22.15	14250	20240419	27.30	21600	-16.02	20240104	14250	27.30	20240419	21600	-16.02	20240104	14250	27.30	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	2789	N	N
36	20241224	140257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18160	190	2	1.06	10415822080	573292	52.87	18090	18370	18010	23350	12580	17970	18168.44	9.25	0	90220	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	159997	11.13	0.58	12	0.07	1632.00	31115.00	23300	20231220	-22.06	14250	20240419	27.44	21600	-15.93	20240104	14250	27.44	20240419	21600	-15.93	20240104	14250	27.44	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	2789	N	N
37	20241224	130258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18110	140	2	0.78	9248990690	508949	46.94	18090	18370	18010	23350	12580	17970	18172.73	9.25	0	82085	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	159556	11.10	0.58	12	0.06	1632.00	31115.00	23300	20231220	-22.27	14250	20240419	27.09	21600	-16.16	20240104	14250	27.09	20240419	21600	-16.16	20240104	14250	27.09	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	2789	N	N
38	20241224	120257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18110	140	2	0.78	8429145100	463697	42.76	18090	18370	18010	23350	12580	17970	18178.13	9.25	0	79068	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	159556	11.10	0.58	12	0.05	1632.00	31115.00	23300	20231220	-22.27	14250	20240419	27.09	21600	-16.16	20240104	14250	27.09	20240419	21600	-16.16	20240104	14250	27.09	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	2789	N	N
39	20241224	110259	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18200	230	2	1.28	7225397400	397374	36.65	18090	18370	18010	23350	12580	17970	18182.87	9.25	0	71225	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	160349	11.15	0.58	12	0.05	1632.00	31115.00	23300	20231220	-21.89	14250	20240419	27.72	21600	-15.74	20240104	14250	27.72	20240419	21600	-15.74	20240104	14250	27.72	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	2789	N	N
40	20241224	100258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18050	80	2	0.45	5890787890	323728	29.86	18090	18370	18010	23350	12580	17970	18196.72	9.25	0	59045	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	159028	11.06	0.58	12	0.04	1632.00	31115.00	23300	20231220	-22.53	14250	20240419	26.67	21600	-16.44	20240104	14250	26.67	20240419	21600	-16.44	20240104	14250	26.67	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	2789	N	N
41	20241224	090300	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18050	80	2	0.45	291674290	16131	1.49	18090	18120	18050	23350	12580	17970	18081.63	9.25	0	-2569	18690	18330	18050	17690	17410	18190	17550	44052	5380	5000	13290	10	1	881039496	159028	11.06	0.58	12	0.00	1632.00	31115.00	23300	20231220	-22.53	14250	20240419	26.67	21600	-16.44	20240104	14250	26.67	20240419	21600	-16.44	20240104	14250	26.67	20240419	0.24	N	011200	5000	44051 억	81459740	N	N	2789	N	N
42	20241223	160256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17970	-430	5	-2.34	19334604210	1074261	50.30	18400	18410	17770	23900	12880	18400	17997.94	9.29	-26912	-404214	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	158323	11.01	0.58	12	0.12	1632.00	31115.00	23300	20231220	-22.88	14250	20240419	26.11	21600	-16.81	20240104	14250	26.11	20240419	21600	-16.81	20240104	14250	26.11	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2789	N	N
43	20241223	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17970	-430	5	-2.34	17544241190	974670	45.64	18400	18410	17770	23900	12880	18400	17999.89	9.29	-26912	-398799	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	158323	11.01	0.58	12	0.11	1632.00	31115.00	23300	20231220	-22.88	14250	20240419	26.11	21600	-16.81	20240104	14250	26.11	20240419	21600	-16.81	20240104	14250	26.11	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2796	N	N
44	20241223	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18010	-390	5	-2.12	15724880110	873643	40.91	18400	18410	17770	23900	12880	18400	17998.88	9.29	-26912	-367919	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	158675	11.04	0.58	12	0.10	1632.00	31115.00	23300	20231220	-22.70	14250	20240419	26.39	21600	-16.62	20240104	14250	26.39	20240419	21600	-16.62	20240104	14250	26.39	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2796	N	N
45	20241223	130257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18020	-380	5	-2.07	14323903990	795981	37.27	18400	18410	17770	23900	12880	18400	17994.92	9.29	-26912	-349271	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	158763	11.04	0.58	12	0.09	1632.00	31115.00	23300	20231220	-22.66	14250	20240419	26.46	21600	-16.57	20240104	14250	26.46	20240419	21600	-16.57	20240104	14250	26.46	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2796	N	N
46	20241223	120257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17980	-420	5	-2.28	13034601070	724431	33.92	18400	18410	17770	23900	12880	18400	17992.48	9.29	-26912	-324271	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	158411	11.02	0.58	12	0.08	1632.00	31115.00	23300	20231220	-22.83	14250	20240419	26.18	21600	-16.76	20240104	14250	26.18	20240419	21600	-16.76	20240104	14250	26.18	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2796	N	N
47	20241223	110257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17940	-460	5	-2.50	11480228650	637799	29.86	18400	18410	17770	23900	12880	18400	17999.31	9.29	-26912	-317046	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	158058	10.99	0.58	12	0.07	1632.00	31115.00	23300	20231220	-23.00	14250	20240419	25.89	21600	-16.94	20240104	14250	25.89	20240419	21600	-16.94	20240104	14250	25.89	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2796	N	N
48	20241223	100257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17940	-460	5	-2.50	9586366450	532229	24.92	18400	18410	17770	23900	12880	18400	18011.21	9.29	-26912	-276815	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	158058	10.99	0.58	12	0.06	1632.00	31115.00	23300	20231220	-23.00	14250	20240419	25.89	21600	-16.94	20240104	14250	25.89	20240419	21600	-16.94	20240104	14250	25.89	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2796	N	N
49	20241223	090257	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18220	-180	5	-0.98	1549670770	84680	3.97	18400	18410	18160	23900	12880	18400	18299.47	9.29	-26912	-42826	19060	18730	18310	17980	17560	18895	18145	44052	5500	5000	13610	10	1	881039496	160525	11.16	0.59	12	0.01	1632.00	31115.00	23300	20231220	-21.80	14250	20240419	27.86	21600	-15.65	20240104	14250	27.86	20240419	21600	-15.65	20240104	14250	27.86	20240419	0.23	N	011200	5000	44051 억	81875600	N	N	2796	N	N
50	20241220	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18400	430	2	2.39	38903537720	2128574	234.83	17890	18640	17890	23350	12580	17970	18276.79	9.29	-17595	-163222	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	162111	11.27	0.59	12	0.24	1632.00	31115.00	23300	20231220	-21.03	14250	20240419	29.12	21600	-14.81	20240104	14250	29.12	20240419	23300	-21.03	20231220	14250	29.12	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	2796	N	N
51	20241220	150256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18150	180	2	1.00	26971971790	1478444	163.10	17890	18640	17890	23350	12580	17970	18243.49	9.29	-17595	24884	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	159909	11.12	0.58	12	0.17	1632.00	31115.00	23300	20231220	-22.10	14250	20240419	27.37	21600	-15.97	20240104	14250	27.37	20240419	23300	-22.10	20231220	14250	27.37	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	5950	N	N
52	20241220	140256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17970	0	3	0.00	22898594050	1252871	138.22	17890	18640	17890	23350	12580	17970	18276.90	9.29	-17595	48563	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	158323	11.01	0.58	12	0.14	1632.00	31115.00	23300	20231220	-22.88	14250	20240419	26.11	21600	-16.81	20240104	14250	26.11	20240419	23300	-22.88	20231220	14250	26.11	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	5950	N	N
53	20241220	130255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17990	20	2	0.11	20661049800	1128340	124.48	17890	18640	17890	23350	12580	17970	18311.02	9.29	-17595	57582	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	158499	11.02	0.58	12	0.13	1632.00	31115.00	23300	20231220	-22.79	14250	20240419	26.25	21600	-16.71	20240104	14250	26.25	20240419	23300	-22.79	20231220	14250	26.25	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	5950	N	N
54	20241220	120254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18090	120	2	0.67	18865057670	1028874	113.51	17890	18640	17890	23350	12580	17970	18335.64	9.29	-17595	61178	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	159380	11.08	0.58	12	0.12	1632.00	31115.00	23300	20231220	-22.36	14250	20240419	26.95	21600	-16.25	20240104	14250	26.95	20240419	23300	-22.36	20231220	14250	26.95	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	5950	N	N
55	20241220	110254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18180	210	2	1.17	16916494040	921735	101.69	17890	18640	17890	23350	12580	17970	18352.88	9.29	-17595	69645	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	160173	11.14	0.58	12	0.10	1632.00	31115.00	23300	20231220	-21.97	14250	20240419	27.58	21600	-15.83	20240104	14250	27.58	20240419	23300	-21.97	20231220	14250	27.58	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	5950	N	N
56	20241220	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	260	2	1.45	14162714480	770524	85.01	17890	18640	17890	23350	12580	17970	18380.63	9.29	-17595	76596	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	160614	11.17	0.59	12	0.09	1632.00	31115.00	23300	20231220	-21.76	14250	20240419	27.93	21600	-15.60	20240104	14250	27.93	20240419	23300	-21.76	20231220	14250	27.93	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	5950	N	N
57	20241220	090256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18340	370	2	2.06	1578429690	86790	9.57	17890	18440	17890	23350	12580	17970	18186.78	9.29	-17595	29307	18310	18140	17950	17780	17590	18045	17685	44052	5380	5000	13290	10	1	881039496	161583	11.24	0.59	12	0.01	1632.00	31115.00	23300	20231220	-21.29	14250	20240419	28.70	21600	-15.09	20240104	14250	28.70	20240419	23300	-21.29	20231220	14250	28.70	20240419	0.23	N	011200	5000	44051 억	81811900	N	N	5950	N	N
58	20241219	160256	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17970	-240	5	-1.32	16250728880	903301	120.06	17990	18120	17760	23650	12750	18210	17990.42	9.33	0	-151960	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	158323	11.01	0.58	12	0.10	1632.00	31115.00	23300	20231220	-22.88	14250	20240419	26.11	21600	-16.81	20240104	14250	26.11	20240419	23300	-22.88	20231220	14250	26.11	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	5950	N	N
59	20241219	150253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17980	-230	5	-1.26	13191285420	733019	97.43	17990	18120	17760	23650	12750	18210	17995.82	9.33	0	-114196	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	158411	11.02	0.58	12	0.08	1632.00	31115.00	23300	20231220	-22.83	14250	20240419	26.18	21600	-16.76	20240104	14250	26.18	20240419	23300	-22.83	20231220	14250	26.18	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	4555	N	N
60	20241219	140254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18060	-150	5	-0.82	11001473360	611444	81.27	17990	18120	17760	23650	12750	18210	17992.60	9.33	0	-57113	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	159116	11.07	0.58	12	0.07	1632.00	31115.00	23300	20231220	-22.49	14250	20240419	26.74	21600	-16.39	20240104	14250	26.74	20240419	23300	-22.49	20231220	14250	26.74	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	4555	N	N
61	20241219	130254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18080	-130	5	-0.71	9954176740	553485	73.57	17990	18120	17760	23650	12750	18210	17984.54	9.33	0	-56419	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	159292	11.08	0.58	12	0.06	1632.00	31115.00	23300	20231220	-22.40	14250	20240419	26.88	21600	-16.30	20240104	14250	26.88	20240419	23300	-22.40	20231220	14250	26.88	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	4555	N	N
62	20241219	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18080	-130	5	-0.71	8589623470	477859	63.52	17990	18120	17760	23650	12750	18210	17975.22	9.33	0	-52923	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	159292	11.08	0.58	12	0.05	1632.00	31115.00	23300	20231220	-22.40	14250	20240419	26.88	21600	-16.30	20240104	14250	26.88	20240419	23300	-22.40	20231220	14250	26.88	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	4555	N	N
63	20241219	110255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18020	-190	5	-1.04	7086279200	394480	52.43	17990	18120	17760	23650	12750	18210	17963.58	9.33	0	-53173	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	158763	11.04	0.58	12	0.04	1632.00	31115.00	23300	20231220	-22.66	14250	20240419	26.46	21600	-16.57	20240104	14250	26.46	20240419	23300	-22.66	20231220	14250	26.46	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	4555	N	N
64	20241219	100254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18060	-150	5	-0.82	5416366780	301780	40.11	17990	18120	17760	23650	12750	18210	17948.05	9.33	0	-46563	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	159116	11.07	0.58	12	0.03	1632.00	31115.00	23300	20231220	-22.49	14250	20240419	26.74	21600	-16.39	20240104	14250	26.74	20240419	23300	-22.49	20231220	14250	26.74	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	4555	N	N
65	20241219	090254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17830	-380	5	-2.09	1739352460	97293	12.93	17990	17990	17760	23650	12750	18210	17877.40	9.33	0	-64985	18603	18406	18223	18026	17843	18315	17935	44052	5440	5000	13470	10	1	881039496	157089	10.93	0.57	12	0.01	1632.00	31115.00	23300	20231220	-23.48	14250	20240419	25.12	21600	-17.45	20240104	14250	25.12	20240419	23300	-23.48	20231220	14250	25.12	20240419	0.23	N	011200	5000	44051 억	82225828	N	N	4555	N	N
66	20241218	160253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18210	-90	5	-0.49	13650978360	748717	72.64	18340	18420	18040	23750	12810	18300	18232.48	9.34	0	-14059	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	160437	11.16	0.59	12	0.08	1632.00	31115.00	23300	20231220	-21.85	14250	20240419	27.79	21600	-15.69	20240104	14250	27.79	20240419	23300	-21.85	20231220	14250	27.79	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	4555	N	N
67	20241218	150254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18220	-80	5	-0.44	11711912690	642205	62.31	18340	18420	18040	23750	12810	18300	18237.01	9.34	0	-31055	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	160525	11.16	0.59	12	0.07	1632.00	31115.00	23300	20231220	-21.80	14250	20240419	27.86	21600	-15.65	20240104	14250	27.86	20240419	23300	-21.80	20231220	14250	27.86	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	3127	N	N
68	20241218	140254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18270	-30	5	-0.16	9719159170	532802	51.69	18340	18420	18040	23750	12810	18300	18241.57	9.34	0	-42671	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	160966	11.19	0.59	12	0.06	1632.00	31115.00	23300	20231220	-21.59	14250	20240419	28.21	21600	-15.42	20240104	14250	28.21	20240419	23300	-21.59	20231220	14250	28.21	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	3127	N	N
69	20241218	130254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18280	-20	5	-0.11	8512143940	466642	45.27	18340	18420	18040	23750	12810	18300	18241.25	9.34	0	-37636	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	161054	11.20	0.59	12	0.05	1632.00	31115.00	23300	20231220	-21.55	14250	20240419	28.28	21600	-15.37	20240104	14250	28.28	20240419	23300	-21.55	20231220	14250	28.28	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	3127	N	N
70	20241218	120255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18380	80	2	0.44	7147638820	392379	38.07	18340	18420	18040	23750	12810	18300	18216.12	9.34	0	-34653	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	161935	11.26	0.59	12	0.04	1632.00	31115.00	23300	20231220	-21.12	14250	20240419	28.98	21600	-14.91	20240104	14250	28.98	20240419	23300	-21.12	20231220	14250	28.98	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	3127	N	N
71	20241218	110254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18330	30	2	0.16	5518103530	303727	29.47	18340	18350	18040	23750	12810	18300	18167.88	9.34	0	-40298	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	161495	11.23	0.59	12	0.03	1632.00	31115.00	23300	20231220	-21.33	14250	20240419	28.63	21600	-15.14	20240104	14250	28.63	20240419	23300	-21.33	20231220	14250	28.63	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	3127	N	N
72	20241218	100255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18130	-170	5	-0.93	3450335910	190334	18.47	18340	18350	18040	23750	12810	18300	18127.61	9.34	0	-59134	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	159732	11.11	0.58	12	0.02	1632.00	31115.00	23300	20231220	-22.19	14250	20240419	27.23	21600	-16.06	20240104	14250	27.23	20240419	23300	-22.19	20231220	14250	27.23	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	3127	N	N
73	20241218	090255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18270	-30	5	-0.16	348034930	19007	1.84	18340	18350	18250	23750	12810	18300	18311.00	9.34	0	-2883	18853	18576	18193	17916	17533	18385	17725	44052	5450	5000	13540	10	1	881039496	160966	11.19	0.59	12	0.00	1632.00	31115.00	23300	20231220	-21.59	14250	20240419	28.21	21600	-15.42	20240104	14250	28.21	20240419	23300	-21.59	20231220	14250	28.21	20240419	0.23	N	011200	5000	44051 억	82254496	N	N	3127	N	N
74	20241217	160253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18300	-190	5	-1.03	18729226800	1028735	89.87	18470	18470	17810	24000	12950	18490	18205.82	9.35	-29670	-138396	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	161230	11.21	0.59	12	0.12	1632.00	31115.00	23300	20231220	-21.46	14250	20240419	28.42	21600	-15.28	20240104	14250	28.42	20240419	23300	-21.46	20231220	14250	28.42	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	3127	N	N
75	20241217	150254	55	20.00	KOSPI200		N	N	N	Y	40	Y	18380	-110	5	-0.59	16066657130	883235	77.16	18470	18470	17810	24000	12950	18490	18190.45	9.35	-29670	-137805	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	161935	11.26	0.59	12	0.10	1632.00	31115.00	23300	20231220	-21.12	14250	20240419	28.98	21600	-14.91	20240104	14250	28.98	20240419	23300	-21.12	20231220	14250	28.98	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	4966	N	N
76	20241217	140255	55	20.00	KOSPI200		N	N	N	Y	40	Y	18310	-180	5	-0.97	13094130950	721155	63.00	18470	18470	17810	24000	12950	18490	18156.84	9.35	-29670	-121789	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	161318	11.22	0.59	12	0.08	1632.00	31115.00	23300	20231220	-21.42	14250	20240419	28.49	21600	-15.23	20240104	14250	28.49	20240419	23300	-21.42	20231220	14250	28.49	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	4966	N	N
77	20241217	130249	55	20.00	KOSPI200		N	N	N	Y	40	Y	18350	-140	5	-0.76	11096667560	611729	53.44	18470	18470	17810	24000	12950	18490	18139.44	9.35	-29670	-102240	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	161671	11.24	0.59	12	0.07	1632.00	31115.00	23300	20231220	-21.24	14250	20240419	28.77	21600	-15.05	20240104	14250	28.77	20240419	23300	-21.24	20231220	14250	28.77	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	4966	N	N
78	20241217	120254	55	20.00	KOSPI200		N	N	N	Y	40	Y	18240	-250	5	-1.35	9075375350	501353	43.80	18470	18470	17810	24000	12950	18490	18101.22	9.35	-29670	-118075	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	160702	11.18	0.59	12	0.06	1632.00	31115.00	23300	20231220	-21.72	14250	20240419	28.00	21600	-15.56	20240104	14250	28.00	20240419	23300	-21.72	20231220	14250	28.00	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	4966	N	N
79	20241217	110253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18160	-330	5	-1.78	7638121530	422374	36.90	18470	18470	17810	24000	12950	18490	18083.11	9.35	-29670	-107673	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	159997	11.13	0.58	12	0.05	1632.00	31115.00	23300	20231220	-22.06	14250	20240419	27.44	21600	-15.93	20240104	14250	27.44	20240419	23300	-22.06	20231220	14250	27.44	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	4966	N	N
80	20241217	100252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18110	-380	5	-2.06	5814968060	322058	28.13	18470	18470	17810	24000	12950	18490	18054.70	9.35	-29670	-100548	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	159556	11.10	0.58	12	0.04	1632.00	31115.00	23300	20231220	-22.27	14250	20240419	27.09	21600	-16.16	20240104	14250	27.09	20240419	23300	-22.27	20231220	14250	27.09	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	4966	N	N
81	20241217	090253	55	20.00	KOSPI200		N	N	N	Y	40	Y	17970	-520	5	-2.81	1540351380	84672	7.40	18470	18470	17970	24000	12950	18490	18189.48	9.35	-29670	-24455	19156	18822	18536	18202	17916	18680	18060	44052	5510	5000	13680	10	1	881039496	158323	11.01	0.58	12	0.01	1632.00	31115.00	23300	20231220	-22.88	14250	20240419	26.11	21600	-16.81	20240104	14250	26.11	20240419	23300	-22.88	20231220	14250	26.11	20240419	0.21	N	011200	5000	44051 억	82417608	N	N	4966	N	N
82	20241216	160253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18490	-310	5	-1.65	21040022570	1140438	100.62	18860	18870	18250	24400	13160	18800	18448.91	9.38	-17940	-114882	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	162904	11.33	0.59	12	0.13	1632.00	31115.00	23300	20231220	-20.64	14250	20240419	29.75	21600	-14.40	20240104	14250	29.75	20240419	23300	-20.64	20231220	14250	29.75	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	4966	N	N
83	20241216	150253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18380	-420	5	-2.23	17654852000	957054	84.44	18860	18870	18250	24400	13160	18800	18447.08	9.38	-17940	-155355	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	161935	11.26	0.59	12	0.11	1632.00	31115.00	23300	20231220	-21.12	14250	20240419	28.98	21600	-14.91	20240104	14250	28.98	20240419	23300	-21.12	20231220	14250	28.98	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	9275	N	N
84	20241216	140252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18420	-380	5	-2.02	15274839310	827779	73.03	18860	18870	18250	24400	13160	18800	18452.80	9.38	-17940	-165656	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	162287	11.29	0.59	12	0.09	1632.00	31115.00	23300	20231220	-20.94	14250	20240419	29.26	21600	-14.72	20240104	14250	29.26	20240419	23300	-20.94	20231220	14250	29.26	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	9275	N	N
85	20241216	130253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18410	-390	5	-2.07	13502811820	731485	64.54	18860	18870	18250	24400	13160	18800	18459.45	9.38	-17940	-167448	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	162199	11.28	0.59	12	0.08	1632.00	31115.00	23300	20231220	-20.99	14250	20240419	29.19	21600	-14.77	20240104	14250	29.19	20240419	23300	-20.99	20231220	14250	29.19	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	9275	N	N
86	20241216	120254	55	20.00	KOSPI200		N	N	N	Y	40	Y	18470	-330	5	-1.76	11633235320	630097	55.59	18860	18870	18250	24400	13160	18800	18462.61	9.38	-17940	-169206	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	162728	11.32	0.59	12	0.07	1632.00	31115.00	23300	20231220	-20.73	14250	20240419	29.61	21600	-14.49	20240104	14250	29.61	20240419	23300	-20.73	20231220	14250	29.61	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	9275	N	N
87	20241216	110253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18290	-510	5	-2.71	9232542900	499346	44.06	18860	18870	18250	24400	13160	18800	18489.27	9.38	-17940	-167440	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	161142	11.21	0.59	12	0.06	1632.00	31115.00	23300	20231220	-21.50	14250	20240419	28.35	21600	-15.32	20240104	14250	28.35	20240419	23300	-21.50	20231220	14250	28.35	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	9275	N	N
88	20241216	100253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18430	-370	5	-1.97	5084177330	273071	24.09	18860	18870	18370	24400	13160	18800	18618.52	9.38	-17940	-85479	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	162376	11.29	0.59	12	0.03	1632.00	31115.00	23300	20231220	-20.90	14250	20240419	29.33	21600	-14.68	20240104	14250	29.33	20240419	23300	-20.90	20231220	14250	29.33	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	9275	N	N
89	20241216	090253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18750	-50	5	-0.27	611696930	32473	2.87	18860	18870	18750	24400	13160	18800	18837.09	9.38	-17940	-14561	19086	18942	18656	18512	18226	19015	18585	44052	5600	5000	13910	10	1	881039496	165195	11.49	0.60	12	0.00	1632.00	31115.00	23300	20231220	-19.53	14250	20240419	31.58	21600	-13.19	20240104	14250	31.58	20240419	23300	-19.53	20231220	14250	31.58	20240419	0.21	N	011200	5000	44051 억	82669620	N	N	9275	N	N
90	20241213	160247	55	20.00	KOSPI200		N	N	N	Y	40	Y	18800	170	2	0.91	21044021090	1130335	61.66	18680	18800	18370	24200	13050	18630	18616.67	9.43	-25185	204740	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	165635	11.52	0.60	12	0.13	1632.00	31115.00	23300	20231220	-19.31	14250	20240419	31.93	21600	-12.96	20240104	14250	31.93	20240419	23300	-19.31	20231220	14250	31.93	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	8392	N	N
91	20241213	150253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18690	60	2	0.32	16302757830	877783	47.89	18680	18700	18370	24200	13050	18630	18572.64	9.43	-25185	146179	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	164666	11.45	0.60	12	0.10	1632.00	31115.00	23300	20231220	-19.79	14250	20240419	31.16	21600	-13.47	20240104	14250	31.16	20240419	23300	-19.79	20231220	14250	31.16	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	6147	N	N
92	20241213	140254	55	20.00	KOSPI200		N	N	N	Y	40	Y	18570	-60	5	-0.32	12254264220	660060	36.01	18680	18680	18370	24200	13050	18630	18565.36	9.43	-25185	51213	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	163609	11.38	0.60	12	0.07	1632.00	31115.00	23300	20231220	-20.30	14250	20240419	30.32	21600	-14.03	20240104	14250	30.32	20240419	23300	-20.30	20231220	14250	30.32	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	6147	N	N
93	20241213	130253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18600	-30	5	-0.16	10585994170	570174	31.11	18680	18680	18370	24200	13050	18630	18566.23	9.43	-25185	50984	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	163873	11.40	0.60	12	0.06	1632.00	31115.00	23300	20231220	-20.17	14250	20240419	30.53	21600	-13.89	20240104	14250	30.53	20240419	23300	-20.17	20231220	14250	30.53	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	6147	N	N
94	20241213	120254	55	20.00	KOSPI200		N	N	N	Y	40	Y	18620	-10	5	-0.05	8691382540	468492	25.56	18680	18680	18370	24200	13050	18630	18551.80	9.43	-25185	28518	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	164050	11.41	0.60	12	0.05	1632.00	31115.00	23300	20231220	-20.09	14250	20240419	30.67	21600	-13.80	20240104	14250	30.67	20240419	23300	-20.09	20231220	14250	30.67	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	6147	N	N
95	20241213	110253	55	20.00	KOSPI200		N	N	N	Y	40	Y	18530	-100	5	-0.54	6620711900	357243	19.49	18680	18680	18370	24200	13050	18630	18532.75	9.43	-25185	-9901	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	163257	11.35	0.60	12	0.04	1632.00	31115.00	23300	20231220	-20.47	14250	20240419	30.04	21600	-14.21	20240104	14250	30.04	20240419	23300	-20.47	20231220	14250	30.04	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	6147	N	N
96	20241213	100252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18600	-30	5	-0.16	4619609670	249467	13.61	18680	18680	18370	24200	13050	18630	18517.84	9.43	-25185	-18562	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	163873	11.40	0.60	12	0.03	1632.00	31115.00	23300	20231220	-20.17	14250	20240419	30.53	21600	-13.89	20240104	14250	30.53	20240419	23300	-20.17	20231220	14250	30.53	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	6147	N	N
97	20241213	090252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18610	-20	5	-0.11	804680260	43179	2.36	18680	18680	18580	24200	13050	18630	18635.94	9.43	-25185	-7881	19003	18816	18683	18496	18363	18750	18430	44052	5570	5000	13780	10	1	881039496	163961	11.40	0.60	12	0.00	1632.00	31115.00	23300	20231220	-20.13	14250	20240419	30.60	21600	-13.84	20240104	14250	30.60	20240419	23300	-20.13	20231220	14250	30.60	20240419	0.22	N	011200	5000	44051 억	83095199	N	N	6147	N	N
98	20241212	160252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18630	-140	5	-0.75	33229473490	1781134	140.97	18860	18870	18550	24400	13140	18770	18656.40	9.41	0	245934	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	164138	11.42	0.60	12	0.20	1632.00	31115.00	23300	20231220	-20.04	14250	20240419	30.74	21600	-13.75	20240104	14250	30.74	20240419	23300	-20.04	20231220	14250	30.74	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	5647	N	N
99	20241212	150252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18760	-10	5	-0.05	16315692220	873660	69.15	18860	18870	18550	24400	13140	18770	18675.10	9.41	0	-42455	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	165283	11.50	0.60	12	0.10	1632.00	31115.00	23300	20231220	-19.48	14250	20240419	31.65	21600	-13.15	20240104	14250	31.65	20240419	23300	-19.48	20231220	14250	31.65	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	2959	N	N
100	20241212	140252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18690	-80	5	-0.43	12458714660	667149	52.80	18860	18870	18550	24400	13140	18770	18674.56	9.41	0	-31519	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	164666	11.45	0.60	12	0.08	1632.00	31115.00	23300	20231220	-19.79	14250	20240419	31.16	21600	-13.47	20240104	14250	31.16	20240419	23300	-19.79	20231220	14250	31.16	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	2959	N	N
101	20241212	130251	55	20.00	KOSPI200		N	N	N	Y	40	Y	18610	-160	5	-0.85	10414907970	557648	44.14	18860	18870	18550	24400	13140	18770	18676.49	9.41	0	-32583	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	163961	11.40	0.60	12	0.06	1632.00	31115.00	23300	20231220	-20.13	14250	20240419	30.60	21600	-13.84	20240104	14250	30.60	20240419	23300	-20.13	20231220	14250	30.60	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	2959	N	N
102	20241212	120250	55	20.00	KOSPI200		N	N	N	Y	40	Y	18710	-60	5	-0.32	8738393590	467694	37.02	18860	18870	18550	24400	13140	18770	18684.00	9.41	0	-40133	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	164842	11.46	0.60	12	0.05	1632.00	31115.00	23300	20231220	-19.70	14250	20240419	31.30	21600	-13.38	20240104	14250	31.30	20240419	23300	-19.70	20231220	14250	31.30	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	2959	N	N
103	20241212	110250	55	20.00	KOSPI200		N	N	N	Y	40	Y	18650	-120	5	-0.64	7146850750	382522	30.28	18860	18870	18550	24400	13140	18770	18683.50	9.41	0	-39587	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	164314	11.43	0.60	12	0.04	1632.00	31115.00	23300	20231220	-19.96	14250	20240419	30.88	21600	-13.66	20240104	14250	30.88	20240419	23300	-19.96	20231220	14250	30.88	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	2959	N	N
104	20241212	100250	55	20.00	KOSPI200		N	N	N	Y	40	Y	18620	-150	5	-0.80	5116229320	273522	21.65	18860	18870	18550	24400	13140	18770	18705.00	9.41	0	-38332	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	164050	11.41	0.60	12	0.03	1632.00	31115.00	23300	20231220	-20.09	14250	20240419	30.67	21600	-13.80	20240104	14250	30.67	20240419	23300	-20.09	20231220	14250	30.67	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	2959	N	N
105	20241212	090251	55	20.00	KOSPI200		N	N	N	Y	40	Y	18660	-110	5	-0.59	808798530	43104	3.41	18860	18870	18620	24400	13140	18770	18763.89	9.41	0	-19658	19156	18962	18606	18412	18056	19060	18510	44052	5630	5000	13880	10	1	881039496	164402	11.43	0.60	12	0.00	1632.00	31115.00	23300	20231220	-19.91	14250	20240419	30.95	21600	-13.61	20240104	14250	30.95	20240419	23300	-19.91	20231220	14250	30.95	20240419	0.22	N	011200	5000	44051 억	82887419	N	N	2959	N	N
106	20241211	160249	55	20.00	KOSPI200		N	N	N	Y	40	Y	18770	410	2	2.23	23506432860	1257796	125.66	18360	18800	18250	23850	12860	18360	18688.70	9.40	13800	194375	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	165371	11.50	0.60	12	0.14	1632.00	31115.00	23300	20231220	-19.44	14250	20240419	31.72	21600	-13.10	20240104	14250	31.72	20240419	23300	-19.44	20231220	14250	31.72	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	2959	N	N
107	20241211	150217	55	20.00	KOSPI200		N	N	N	Y	40	Y	18780	420	2	2.29	21126684580	1131065	113.00	18360	18800	18250	23850	12860	18360	18678.80	9.40	13800	186963	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	165459	11.51	0.60	12	0.13	1632.00	31115.00	23300	20231220	-19.40	14250	20240419	31.79	21600	-13.06	20240104	14250	31.79	20240419	23300	-19.40	20231220	14250	31.79	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	1433	N	N
108	20241211	140251	55	20.00	KOSPI200		N	N	N	Y	40	Y	18790	430	2	2.34	17895026210	959085	95.82	18360	18790	18250	23850	12860	18360	18658.69	9.40	13800	181417	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	165547	11.51	0.60	12	0.11	1632.00	31115.00	23300	20231220	-19.36	14250	20240419	31.86	21600	-13.01	20240104	14250	31.86	20240419	23300	-19.36	20231220	14250	31.86	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	1433	N	N
109	20241211	130252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18740	380	2	2.07	15631412170	838477	83.77	18360	18790	18250	23850	12860	18360	18642.90	9.40	13800	184783	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	165107	11.48	0.60	12	0.10	1632.00	31115.00	23300	20231220	-19.57	14250	20240419	31.51	21600	-13.24	20240104	14250	31.51	20240419	23300	-19.57	20231220	14250	31.51	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	1433	N	N
110	20241211	120251	55	20.00	KOSPI200		N	N	N	Y	40	Y	18780	420	2	2.29	13925943650	747585	74.69	18360	18790	18250	23850	12860	18360	18628.20	9.40	13800	182636	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	165459	11.51	0.60	12	0.08	1632.00	31115.00	23300	20231220	-19.40	14250	20240419	31.79	21600	-13.06	20240104	14250	31.79	20240419	23300	-19.40	20231220	14250	31.79	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	1433	N	N
111	20241211	110251	55	20.00	KOSPI200		N	N	N	Y	40	Y	18690	330	2	1.80	9782627790	526532	52.61	18360	18700	18250	23850	12860	18360	18579.70	9.40	13800	100765	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	164666	11.45	0.60	12	0.06	1632.00	31115.00	23300	20231220	-19.79	14250	20240419	31.16	21600	-13.47	20240104	14250	31.16	20240419	23300	-19.79	20231220	14250	31.16	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	1433	N	N
112	20241211	100251	55	20.00	KOSPI200		N	N	N	Y	40	Y	18630	270	2	1.47	6455822390	348109	34.78	18360	18700	18250	23850	12860	18360	18545.84	9.40	13800	46542	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	164138	11.42	0.60	12	0.04	1632.00	31115.00	23300	20231220	-20.04	14250	20240419	30.74	21600	-13.75	20240104	14250	30.74	20240419	23300	-20.04	20231220	14250	30.74	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	1433	N	N
113	20241211	090252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18500	140	2	0.76	673462160	36564	3.65	18360	18500	18340	23850	12860	18360	18420.05	9.40	13800	7063	18840	18600	18200	17960	17560	18720	18080	44052	5490	5000	13580	10	1	881039496	162992	11.34	0.59	12	0.00	1632.00	31115.00	23300	20231220	-20.60	14250	20240419	29.82	21600	-14.35	20240104	14250	29.82	20240419	23300	-20.60	20231220	14250	29.82	20240419	0.22	N	011200	5000	44051 억	82788890	N	N	1433	N	N
114	20241210	160251	55	20.00	KOSPI200		N	N	N	Y	40	Y	18360	560	2	3.15	18184640940	995192	90.72	17800	18440	17800	23100	12460	17800	18272.61	9.40	-25530	87332	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	161759	11.25	0.59	12	0.11	1632.00	31115.00	23300	20231220	-21.20	14250	20240419	28.84	21600	-15.00	20240104	14250	28.84	20240419	23300	-21.20	20231220	14250	28.84	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	1433	N	N
115	20241210	150250	55	20.00	KOSPI200		N	N	N	Y	40	Y	18340	540	2	3.03	16586394850	908108	82.78	17800	18440	17800	23100	12460	17800	18264.98	9.40	-25530	69934	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	161583	11.24	0.59	12	0.10	1632.00	31115.00	23300	20231220	-21.29	14250	20240419	28.70	21600	-15.09	20240104	14250	28.70	20240419	23300	-21.29	20231220	14250	28.70	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	3600	N	N
116	20241210	140250	55	20.00	KOSPI200		N	N	N	Y	40	Y	18380	580	2	3.26	14284796910	782765	71.35	17800	18440	17800	23100	12460	17800	18249.37	9.40	-25530	75841	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	161935	11.26	0.59	12	0.09	1632.00	31115.00	23300	20231220	-21.12	14250	20240419	28.98	21600	-14.91	20240104	14250	28.98	20240419	23300	-21.12	20231220	14250	28.98	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	3600	N	N
117	20241210	130249	55	20.00	KOSPI200		N	N	N	Y	40	Y	18410	610	2	3.43	12341443760	677212	61.73	17800	18410	17800	23100	12460	17800	18224.14	9.40	-25530	64891	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	162199	11.28	0.59	12	0.08	1632.00	31115.00	23300	20231220	-20.99	14250	20240419	29.19	21600	-14.77	20240104	14250	29.19	20240419	23300	-20.99	20231220	14250	29.19	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	3600	N	N
118	20241210	120249	55	20.00	KOSPI200		N	N	N	Y	40	Y	18360	560	2	3.15	10570508900	580883	52.95	17800	18390	17800	23100	12460	17800	18197.57	9.40	-25530	38811	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	161759	11.25	0.59	12	0.07	1632.00	31115.00	23300	20231220	-21.20	14250	20240419	28.84	21600	-15.00	20240104	14250	28.84	20240419	23300	-21.20	20231220	14250	28.84	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	3600	N	N
119	20241210	110249	55	20.00	KOSPI200		N	N	N	Y	40	Y	18310	510	2	2.87	8034075580	442743	40.36	17800	18310	17800	23100	12460	17800	18146.44	9.40	-25530	-1673	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	161318	11.22	0.59	12	0.05	1632.00	31115.00	23300	20231220	-21.42	14250	20240419	28.49	21600	-15.23	20240104	14250	28.49	20240419	23300	-21.42	20231220	14250	28.49	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	3600	N	N
120	20241210	100249	55	20.00	KOSPI200		N	N	N	Y	40	Y	18070	270	2	1.52	5187970540	286439	26.11	17800	18260	17800	23100	12460	17800	18112.37	9.40	-25530	-34042	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	159204	11.07	0.58	12	0.03	1632.00	31115.00	23300	20231220	-22.45	14250	20240419	26.81	21600	-16.34	20240104	14250	26.81	20240419	23300	-22.45	20231220	14250	26.81	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	3600	N	N
121	20241210	090252	55	20.00	KOSPI200		N	N	N	Y	40	Y	18150	350	2	1.97	1125107050	62593	5.71	17800	18150	17800	23100	12460	17800	17976.04	9.40	-25530	6285	18240	18020	17710	17490	17180	17865	17335	44052	5300	5000	13170	10	1	881039496	159909	11.12	0.58	12	0.01	1632.00	31115.00	23300	20231220	-22.10	14250	20240419	27.37	21600	-15.97	20240104	14250	27.37	20240419	23300	-22.10	20231220	14250	27.37	20240419	0.22	N	011200	5000	44051 억	82786120	N	N	3600	N	N
122	20241209	160248	55	20.00	KOSPI200		N	N	N	Y	40	Y	17800	-200	5	-1.11	19234316810	1083770	93.56	17850	17930	17400	23400	12600	18000	17747.58	9.43	-35190	-56747	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	156825	10.91	0.57	12	0.12	1632.00	31115.00	23300	20231220	-23.61	14250	20240419	24.91	21600	-17.59	20240104	14250	24.91	20240419	23300	-23.61	20231220	14250	24.91	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	3600	N	N
123	20241209	150250	55	20.00	KOSPI200		N	N	N	Y	40	Y	17830	-170	5	-0.94	16112084830	908585	78.44	17850	17930	17400	23400	12600	18000	17733.16	9.43	-35190	-40782	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	157089	10.93	0.57	12	0.10	1632.00	31115.00	23300	20231220	-23.48	14250	20240419	25.12	21600	-17.45	20240104	14250	25.12	20240419	23300	-23.48	20231220	14250	25.12	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	5426	N	N
124	20241209	140250	55	20.00	KOSPI200		N	N	N	Y	40	Y	17850	-150	5	-0.83	13517046700	763066	65.88	17850	17930	17400	23400	12600	18000	17714.12	9.43	-35190	-27408	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	157266	10.94	0.57	12	0.09	1632.00	31115.00	23300	20231220	-23.39	14250	20240419	25.26	21600	-17.36	20240104	14250	25.26	20240419	23300	-23.39	20231220	14250	25.26	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	5426	N	N
125	20241209	130251	55	20.00	KOSPI200		N	N	N	Y	40	Y	17750	-250	5	-1.39	11590585740	655006	56.55	17850	17930	17400	23400	12600	18000	17695.39	9.43	-35190	-30904	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	156385	10.88	0.57	12	0.07	1632.00	31115.00	23300	20231220	-23.82	14250	20240419	24.56	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	14250	24.56	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	5426	N	N
126	20241209	120249	55	20.00	KOSPI200		N	N	N	Y	40	Y	17840	-160	5	-0.89	9962651700	563621	48.66	17850	17930	17400	23400	12600	18000	17676.15	9.43	-35190	-41233	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	157177	10.93	0.57	12	0.06	1632.00	31115.00	23300	20231220	-23.43	14250	20240419	25.19	21600	-17.41	20240104	14250	25.19	20240419	23300	-23.43	20231220	14250	25.19	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	5426	N	N
127	20241209	110250	55	20.00	KOSPI200		N	N	N	Y	40	Y	17890	-110	5	-0.61	8462776010	479579	41.40	17850	17930	17400	23400	12600	18000	17646.26	9.43	-35190	-40212	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	157618	10.96	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.22	14250	20240419	25.54	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	14250	25.54	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	5426	N	N
128	20241209	100250	55	20.00	KOSPI200		N	N	N	Y	40	Y	17660	-340	5	-1.89	6300378210	358154	30.92	17850	17850	17400	23400	12600	18000	17591.25	9.43	-35190	-44651	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	155592	10.82	0.57	12	0.04	1632.00	31115.00	23300	20231220	-24.21	14250	20240419	23.93	21600	-18.24	20240104	14250	23.93	20240419	23300	-24.21	20231220	14250	23.93	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	5426	N	N
129	20241209	090249	55	20.00	KOSPI200		N	N	N	Y	40	Y	17590	-410	5	-2.28	1021380770	57714	4.98	17850	17850	17510	23400	12600	18000	17697.27	9.43	-35190	-11050	18833	18416	18083	17666	17333	18250	17500	44052	5400	5000	13320	10	1	881039496	154975	10.78	0.57	12	0.01	1632.00	31115.00	23300	20231220	-24.51	14250	20240419	23.44	21600	-18.56	20240104	14250	23.44	20240419	23300	-24.51	20231220	14250	23.44	20240419	0.22	N	011200	5000	44051 억	83120595	N	N	5426	N	N
130	20241206	160248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18000	-210	5	-1.15	20902507030	1153222	100.00	18220	18500	17750	23650	12750	18210	18125.40	9.46	0	49135	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	158587	11.03	0.58	12	0.13	1632.00	31115.00	23300	20231220	-22.75	14250	20240419	26.32	21600	-16.67	20240104	14250	26.32	20240419	23300	-22.75	20231220	14250	26.32	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	5426	N	N
131	20241206	150248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18100	-110	5	-0.60	18849507480	1039389	90.12	18220	18500	17750	23650	12750	18210	18135.17	9.46	0	40762	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	159468	11.09	0.58	12	0.12	1632.00	31115.00	23300	20231220	-22.32	14250	20240419	27.02	21600	-16.20	20240104	14250	27.02	20240419	23300	-22.32	20231220	14250	27.02	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	1741	N	N
132	20241206	140248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18020	-190	5	-1.04	16504573370	909627	78.87	18220	18500	17750	23650	12750	18210	18144.32	9.46	0	13501	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	158763	11.04	0.58	12	0.10	1632.00	31115.00	23300	20231220	-22.66	14250	20240419	26.46	21600	-16.57	20240104	14250	26.46	20240419	23300	-22.66	20231220	14250	26.46	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	1741	N	N
133	20241206	130248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18010	-200	5	-1.10	14443781520	795219	68.95	18220	18500	17750	23650	12750	18210	18163.26	9.46	0	29926	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	158675	11.04	0.58	12	0.09	1632.00	31115.00	23300	20231220	-22.70	14250	20240419	26.39	21600	-16.62	20240104	14250	26.39	20240419	23300	-22.70	20231220	14250	26.39	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	1741	N	N
134	20241206	120247	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18090	-120	5	-0.66	12855595990	707432	61.34	18220	18500	17750	23650	12750	18210	18172.19	9.46	0	32434	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	159380	11.08	0.58	12	0.08	1632.00	31115.00	23300	20231220	-22.36	14250	20240419	26.95	21600	-16.25	20240104	14250	26.95	20240419	23300	-22.36	20231220	14250	26.95	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	1741	N	N
135	20241206	110248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18000	-210	5	-1.15	10651132470	585488	50.77	18220	18500	17750	23650	12750	18210	18191.88	9.46	0	16291	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	158587	11.03	0.58	12	0.07	1632.00	31115.00	23300	20231220	-22.75	14250	20240419	26.32	21600	-16.67	20240104	14250	26.32	20240419	23300	-22.75	20231220	14250	26.32	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	1741	N	N
136	20241206	100246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18100	-110	5	-0.60	6287687710	343203	29.76	18220	18500	18050	23650	12750	18210	18320.67	9.46	0	27979	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	159468	11.09	0.58	12	0.04	1632.00	31115.00	23300	20231220	-22.32	14250	20240419	27.02	21600	-16.20	20240104	14250	27.02	20240419	23300	-22.32	20231220	14250	27.02	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	1741	N	N
137	20241206	090248	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18440	230	2	1.26	707874700	38570	3.34	18220	18450	18220	23650	12750	18210	18353.71	9.46	0	6139	18703	18456	18123	17876	17543	18580	18000	44052	5440	5000	13470	10	1	881039496	162464	11.30	0.59	12	0.00	1632.00	31115.00	23300	20231220	-20.86	14250	20240419	29.40	21600	-14.63	20240104	14250	29.40	20240419	23300	-20.86	20231220	14250	29.40	20240419	0.22	N	011200	5000	44051 억	83324673	N	N	1741	N	N
138	20241205	160244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18210	390	2	2.19	20790037300	1147425	128.13	17950	18370	17790	23150	12480	17820	18118.77	9.49	-34500	33643	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	160437	11.16	0.59	12	0.13	1632.00	31115.00	23300	20231220	-21.85	14250	20240419	27.79	21600	-15.69	20240104	14250	27.79	20240419	23300	-21.85	20231220	14250	27.79	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	1740	N	N
139	20241205	150246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18260	440	2	2.47	17406131100	961928	107.42	17950	18370	17790	23150	12480	17820	18095.05	9.49	-34500	24549	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	160878	11.19	0.59	12	0.11	1632.00	31115.00	23300	20231220	-21.63	14250	20240419	28.14	21600	-15.46	20240104	14250	28.14	20240419	23300	-21.63	20231220	14250	28.14	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	5159	N	N
140	20241205	140245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	410	2	2.30	12558995670	696521	77.78	17950	18230	17790	23150	12480	17820	18031.04	9.49	-34500	34500	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	160614	11.17	0.59	12	0.08	1632.00	31115.00	23300	20231220	-21.76	14250	20240419	27.93	21600	-15.60	20240104	14250	27.93	20240419	23300	-21.76	20231220	14250	27.93	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	5159	N	N
141	20241205	130245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18130	310	2	1.74	9452526340	525621	58.69	17950	18150	17790	23150	12480	17820	17983.54	9.49	-34500	14278	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	159732	11.11	0.58	12	0.06	1632.00	31115.00	23300	20231220	-22.19	14250	20240419	27.23	21600	-16.06	20240104	14250	27.23	20240419	23300	-22.19	20231220	14250	27.23	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	5159	N	N
142	20241205	120245	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17990	170	2	0.95	7420423140	412978	46.12	17950	18140	17790	23150	12480	17820	17968.08	9.49	-34500	-6085	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	158499	11.02	0.58	12	0.05	1632.00	31115.00	23300	20231220	-22.79	14250	20240419	26.25	21600	-16.71	20240104	14250	26.25	20240419	23300	-22.79	20231220	14250	26.25	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	5159	N	N
143	20241205	110244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18030	210	2	1.18	5993215720	333688	37.26	17950	18140	17790	23150	12480	17820	17960.54	9.49	-34500	-5947	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	158851	11.05	0.58	12	0.04	1632.00	31115.00	23300	20231220	-22.62	14250	20240419	26.53	21600	-16.53	20240104	14250	26.53	20240419	23300	-22.62	20231220	14250	26.53	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	5159	N	N
144	20241205	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17910	90	2	0.51	3634196550	202870	22.65	17950	18000	17790	23150	12480	17820	17913.92	9.49	-34500	-11425	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	157794	10.97	0.58	12	0.02	1632.00	31115.00	23300	20231220	-23.13	14250	20240419	25.68	21600	-17.08	20240104	14250	25.68	20240419	23300	-23.13	20231220	14250	25.68	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	5159	N	N
145	20241205	090244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17830	10	2	0.06	667413820	37232	4.16	17950	17990	17830	23150	12480	17820	17925.81	9.49	-34500	-9377	18233	18026	17843	17636	17453	17935	17545	44052	5330	5000	13180	10	1	881039496	157089	10.93	0.57	12	0.00	1632.00	31115.00	23300	20231220	-23.48	14250	20240419	25.12	21600	-17.45	20240104	14250	25.12	20240419	23300	-23.48	20231220	14250	25.12	20240419	0.23	N	011200	5000	44051 억	83574346	N	N	5159	N	N
146	20241204	160241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	-330	5	-1.82	15910718880	890979	78.97	17980	18050	17660	23550	12710	18150	17857.65	9.54	0	-125849	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	157001	10.92	0.57	12	0.10	1632.00	31115.00	23300	20231220	-23.52	14250	20240419	25.05	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	14250	25.05	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	5159	N	N
147	20241204	150242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17890	-260	5	-1.43	13477059670	754571	66.88	17980	18050	17660	23550	12710	18150	17860.56	9.54	0	-116549	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	157618	10.96	0.57	12	0.09	1632.00	31115.00	23300	20231220	-23.22	14250	20240419	25.54	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	14250	25.54	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	26609	N	N
148	20241204	140241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17820	-330	5	-1.82	11908374860	666727	59.10	17980	18050	17660	23550	12710	18150	17860.95	9.54	0	-96553	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	157001	10.92	0.57	12	0.08	1632.00	31115.00	23300	20231220	-23.52	14250	20240419	25.05	21600	-17.50	20240104	14250	25.05	20240419	23300	-23.52	20231220	14250	25.05	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	26609	N	N
149	20241204	130242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17960	-190	5	-1.05	10930787350	612007	54.25	17980	18050	17660	23550	12710	18150	17860.56	9.54	0	-75836	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	158235	11.00	0.58	12	0.07	1632.00	31115.00	23300	20231220	-22.92	14250	20240419	26.04	21600	-16.85	20240104	14250	26.04	20240419	23300	-22.92	20231220	14250	26.04	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	26609	N	N
150	20241204	120242	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17880	-270	5	-1.49	9837513460	551010	48.84	17980	18050	17660	23550	12710	18150	17853.60	9.54	0	-63344	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	157530	10.96	0.57	12	0.06	1632.00	31115.00	23300	20231220	-23.26	14250	20240419	25.47	21600	-17.22	20240104	14250	25.47	20240419	23300	-23.26	20231220	14250	25.47	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	26609	N	N
151	20241204	110237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17790	-360	5	-1.98	8565403820	479475	42.50	17980	18050	17660	23550	12710	18150	17864.13	9.54	0	-55058	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	156737	10.90	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.65	14250	20240419	24.84	21600	-17.64	20240104	14250	24.84	20240419	23300	-23.65	20231220	14250	24.84	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	26609	N	N
152	20241204	100237	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17840	-310	5	-1.71	6518950190	364306	32.29	17980	18050	17660	23550	12710	18150	17894.16	9.54	0	-40106	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	157177	10.93	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.43	14250	20240419	25.19	21600	-17.41	20240104	14250	25.19	20240419	23300	-23.43	20231220	14250	25.19	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	26609	N	N
153	20241204	090241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17860	-290	5	-1.60	1667272570	93013	8.24	17980	18050	17660	23550	12710	18150	17925.15	9.54	0	26138	18836	18492	18056	17712	17276	18665	17885	44052	5400	5000	13430	10	1	881039496	157354	10.94	0.57	12	0.01	1632.00	31115.00	23300	20231220	-23.35	14250	20240419	25.33	21600	-17.31	20240104	14250	25.33	20240419	23300	-23.35	20231220	14250	25.33	20240419	0.24	N	011200	5000	44051 억	84033179	N	N	26609	N	N
154	20241203	160255	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18150	500	2	2.83	20328515430	1124432	135.56	17800	18400	17620	22900	12360	17650	18078.79	9.54	0	218191	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	159909	11.12	0.58	12	0.13	1632.00	31115.00	23300	20231220	-22.10	14250	20240419	27.37	21600	-15.97	20240104	14250	27.37	20240419	23300	-22.10	20231220	14250	27.37	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	26609	N	N
155	20241203	150258	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18240	590	2	3.34	17521638440	969892	116.93	17800	18400	17620	22900	12360	17650	18065.56	9.54	0	211052	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	160702	11.18	0.59	12	0.11	1632.00	31115.00	23300	20231220	-21.72	14250	20240419	28.00	21600	-15.56	20240104	14250	28.00	20240419	23300	-21.72	20231220	14250	28.00	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	455	N	N
156	20241203	140252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18350	700	2	3.97	15146657810	840164	101.29	17800	18400	17620	22900	12360	17650	18028.22	9.54	0	177415	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	161671	11.24	0.59	12	0.10	1632.00	31115.00	23300	20231220	-21.24	14250	20240419	28.77	21600	-15.05	20240104	14250	28.77	20240419	23300	-21.24	20231220	14250	28.77	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	455	N	N
157	20241203	130252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18230	580	2	3.29	12429340900	691825	83.41	17800	18400	17620	22900	12360	17650	17966.02	9.54	0	111791	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	160614	11.17	0.59	12	0.08	1632.00	31115.00	23300	20231220	-21.76	14250	20240419	27.93	21600	-15.60	20240104	14250	27.93	20240419	23300	-21.76	20231220	14250	27.93	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	455	N	N
158	20241203	120303	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18120	470	2	2.66	8789388630	492619	59.39	17800	18130	17620	22900	12360	17650	17842.16	9.54	0	41977	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	159644	11.10	0.58	12	0.06	1632.00	31115.00	23300	20231220	-22.23	14250	20240419	27.16	21600	-16.11	20240104	14250	27.16	20240419	23300	-22.23	20231220	14250	27.16	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	455	N	N
159	20241203	110252	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17890	240	2	1.36	6243676830	351452	42.37	17800	17900	17620	22900	12360	17650	17765.38	9.54	0	-8550	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	157618	10.96	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.22	14250	20240419	25.54	21600	-17.18	20240104	14250	25.54	20240419	23300	-23.22	20231220	14250	25.54	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	455	N	N
160	20241203	100244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17690	40	2	0.23	3979382270	224442	27.06	17800	17860	17620	22900	12360	17650	17730.11	9.54	0	-35626	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	155856	10.84	0.57	12	0.03	1632.00	31115.00	23300	20231220	-24.08	14250	20240419	24.14	21600	-18.10	20240104	14250	24.14	20240419	23300	-24.08	20231220	14250	24.14	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	455	N	N
161	20241203	090244	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17680	30	2	0.17	634153640	35674	4.30	17800	17860	17620	22900	12360	17650	17776.36	9.54	0	3182	18316	17982	17816	17482	17316	17900	17400	44052	5250	5000	13060	10	1	881039496	155768	10.83	0.57	12	0.00	1632.00	31115.00	23300	20231220	-24.12	14250	20240419	24.07	21600	-18.15	20240104	14250	24.07	20240419	23300	-24.12	20231220	14250	24.07	20240419	0.23	N	011200	5000	44051 억	84059054	N	N	455	N	N
162	20241202	160238	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17650	-310	5	-1.73	14675513020	823038	57.31	18110	18150	17650	23300	12580	17960	17831.34	9.55	0	95678	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	155503	10.81	0.57	12	0.09	1632.00	31115.00	23300	20231220	-24.25	14250	20240419	23.86	21600	-18.29	20240104	14250	23.86	20240419	23300	-24.25	20231220	14250	23.86	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	455	N	N
163	20241202	150254	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-210	5	-1.17	12803699460	717113	49.94	18110	18150	17690	23300	12580	17960	17854.47	9.55	0	95952	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	156385	10.88	0.57	12	0.08	1632.00	31115.00	23300	20231220	-23.82	14250	20240419	24.56	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	14250	24.56	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	1815	N	N
164	20241202	140246	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17830	-130	5	-0.72	11022827870	617127	42.97	18110	18150	17690	23300	12580	17960	17861.48	9.55	0	74881	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	157089	10.93	0.57	12	0.07	1632.00	31115.00	23300	20231220	-23.48	14250	20240419	25.12	21600	-17.45	20240104	14250	25.12	20240419	23300	-23.48	20231220	14250	25.12	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	1815	N	N
165	20241202	130249	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17730	-230	5	-1.28	9209901610	515400	35.89	18110	18150	17690	23300	12580	17960	17869.38	9.55	0	39522	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	156208	10.86	0.57	12	0.06	1632.00	31115.00	23300	20231220	-23.91	14250	20240419	24.42	21600	-17.92	20240104	14250	24.42	20240419	23300	-23.91	20231220	14250	24.42	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	1815	N	N
166	20241202	120253	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17750	-210	5	-1.17	7786108480	435108	30.30	18110	18150	17730	23300	12580	17960	17894.62	9.55	0	30003	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	156385	10.88	0.57	12	0.05	1632.00	31115.00	23300	20231220	-23.82	14250	20240419	24.56	21600	-17.82	20240104	14250	24.56	20240419	23300	-23.82	20231220	14250	24.56	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	1815	N	N
167	20241202	110241	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17760	-200	5	-1.11	6632439390	370173	25.78	18110	18150	17730	23300	12580	17960	17917.10	9.55	0	17525	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	156473	10.88	0.57	12	0.04	1632.00	31115.00	23300	20231220	-23.78	14250	20240419	24.63	21600	-17.78	20240104	14250	24.63	20240419	23300	-23.78	20231220	14250	24.63	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	1815	N	N
168	20241202	100239	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	17840	-120	5	-0.67	4763968210	265150	18.46	18110	18150	17820	23300	12580	17960	17967.08	9.55	0	10273	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	157177	10.93	0.57	12	0.03	1632.00	31115.00	23300	20231220	-23.43	14250	20240419	25.19	21600	-17.41	20240104	14250	25.19	20240419	23300	-23.43	20231220	14250	25.19	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	1815	N	N
169	20241202	090240	55	20.00	KOSPI200	운수.창고	N	N	N	Y	40	Y	18090	130	2	0.72	718801400	39745	2.77	18110	18150	17960	23300	12580	17960	18086.19	9.55	0	9518	18926	18442	18196	17712	17466	18320	17590	44052	5340	5000	13290	10	1	881039496	159380	11.08	0.58	12	0.00	1632.00	31115.00	23300	20231220	-22.36	14250	20240419	26.95	21600	-16.25	20240104	14250	26.95	20240419	23300	-22.36	20231220	14250	26.95	20240419	0.24	N	011200	5000	44051 억	84152361	N	N	1815	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History