KissMeData/000720/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

62 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	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	20250124	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	31500	1800	2	6.06	77788195200	2529200	69.44	30000	31500	29700	38600	20800	29700	30754.26	20.03	354200	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	35077	6.61	0.44	12	2.27	4767.00	72383.00	36000	20240509	-12.50	24100	20241209	30.71	31500	0.00	20250124	25200	25.00	20250109	36000	-12.50	20240509	24100	30.71	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1374	N	N
3	20250124	150111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	31400	1700	2	5.72	71500529800	2329198	63.95	30000	31500	29700	38600	20800	29700	30697.63	20.03	317748	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	34966	6.59	0.43	12	2.09	4767.00	72383.00	36000	20240509	-12.78	24100	20241209	30.29	31500	-0.32	20250124	25200	24.60	20250109	36000	-12.78	20240509	24100	30.29	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1859	N	N
4	20250124	140111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	31000	1300	2	4.38	53221791750	1743974	47.88	30000	31000	29700	38600	20800	29700	30517.69	20.03	272746	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	34520	6.50	0.43	12	1.57	4767.00	72383.00	36000	20240509	-13.89	24100	20241209	28.63	31000	0.00	20250124	25200	23.02	20250109	36000	-13.89	20240509	24100	28.63	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1859	N	N
5	20250124	130111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	30700	1000	2	3.37	43085434950	1414851	38.85	30000	30800	29700	38600	20800	29700	30452.45	20.03	266840	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	34186	6.44	0.42	12	1.27	4767.00	72383.00	36000	20240509	-14.72	24100	20241209	27.39	30800	-0.32	20250124	25200	21.83	20250109	36000	-14.72	20240509	24100	27.39	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1859	N	N
6	20250124	120111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	30750	1050	2	3.54	37643847100	1237546	33.98	30000	30800	29700	38600	20800	29700	30418.32	20.03	277554	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	34242	6.45	0.42	12	1.11	4767.00	72383.00	36000	20240509	-14.58	24100	20241209	27.59	30800	-0.16	20250124	25200	22.02	20250109	36000	-14.58	20240509	24100	27.59	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1859	N	N
7	20250124	110111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	30550	850	2	2.86	27795400200	916561	25.17	30000	30750	29700	38600	20800	29700	30325.97	20.03	218382	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	34019	6.41	0.42	12	0.82	4767.00	72383.00	36000	20240509	-15.14	24100	20241209	26.76	30750	-0.65	20250124	25200	21.23	20250109	36000	-15.14	20240509	24100	26.76	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1859	N	N
8	20250124	100111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	30500	800	2	2.69	21559390300	711892	19.55	30000	30750	29700	38600	20800	29700	30284.90	20.03	186456	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	33964	6.40	0.42	12	0.64	4767.00	72383.00	36000	20240509	-15.28	24100	20241209	26.56	30750	-0.81	20250124	25200	21.03	20250109	36000	-15.28	20240509	24100	26.56	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1859	N	N
9	20250124	090111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	30300	600	2	2.02	2564655400	85179	2.34	30000	30400	29950	38600	20800	29700	30110.54	20.03	20909	31400	30550	29750	28900	28100	30975	29325	5568	8900	5000	22570	50	1	111355765	33741	6.36	0.42	12	0.08	4767.00	72383.00	36000	20240509	-15.83	24100	20241209	25.73	30600	-0.98	20250123	25200	20.24	20250109	36000	-15.83	20240509	24100	25.73	20241209	0.96	N	000720	5000	5567 억	22303841	N	N	1859	N	N
10	20250123	160111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	29700	1250	2	4.39	108531178700	3630022	111.39	29000	30600	28950	36950	19950	28450	29899.86	19.86	120450	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	33073	6.23	0.41	12	3.26	4767.00	72383.00	36000	20240509	-17.50	24100	20241209	23.24	30600	-2.94	20250123	25200	17.86	20250109	36000	-17.50	20240509	24100	23.24	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	1859	N	N
11	20250123	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	29800	1350	2	4.75	103021546500	3444325	105.69	29000	30600	28950	36950	19950	28450	29912.11	19.86	69089	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	33184	6.25	0.41	12	3.09	4767.00	72383.00	36000	20240509	-17.22	24100	20241209	23.65	30600	-2.61	20250123	25200	18.25	20250109	36000	-17.22	20240509	24100	23.65	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	438	N	N
12	20250123	140111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	29850	1400	2	4.92	95221598200	3183014	97.67	29000	30600	28950	36950	19950	28450	29917.28	19.86	90170	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	33240	6.26	0.41	12	2.86	4767.00	72383.00	36000	20240509	-17.08	24100	20241209	23.86	30600	-2.45	20250123	25200	18.45	20250109	36000	-17.08	20240509	24100	23.86	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	438	N	N
13	20250123	130111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	29800	1350	2	4.75	88972699550	2973627	91.24	29000	30600	28950	36950	19950	28450	29922.46	19.86	155346	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	33184	6.25	0.41	12	2.67	4767.00	72383.00	36000	20240509	-17.22	24100	20241209	23.65	30600	-2.61	20250123	25200	18.25	20250109	36000	-17.22	20240509	24100	23.65	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	438	N	N
14	20250123	120111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	29750	1300	2	4.57	83187307700	2779042	85.27	29000	30600	28950	36950	19950	28450	29935.82	19.86	179521	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	33128	6.24	0.41	12	2.50	4767.00	72383.00	36000	20240509	-17.36	24100	20241209	23.44	30600	-2.78	20250123	25200	18.06	20250109	36000	-17.36	20240509	24100	23.44	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	438	N	N
15	20250123	110111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	29950	1500	2	5.27	77148501350	2576941	79.07	29000	30600	28950	36950	19950	28450	29940.19	19.86	248308	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	33351	6.28	0.41	12	2.31	4767.00	72383.00	36000	20240509	-16.81	24100	20241209	24.27	30600	-2.12	20250123	25200	18.85	20250109	36000	-16.81	20240509	24100	24.27	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	438	N	N
16	20250123	100111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	30000	1550	2	5.45	64478653750	2154304	66.10	29000	30600	28950	36950	19950	28450	29932.74	19.86	249273	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	33407	6.29	0.41	12	1.93	4767.00	72383.00	36000	20240509	-16.67	24100	20241209	24.48	30600	-1.96	20250123	25200	19.05	20250109	36000	-16.67	20240509	24100	24.48	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	438	N	N
17	20250123	090110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	29400	950	2	3.34	10102953400	345447	10.60	29000	29750	28950	36950	19950	28450	29254.79	19.86	8770	30183	29316	27583	26716	24983	29750	27150	5568	8500	5000	21620	50	1	111355765	32739	6.17	0.41	12	0.31	4767.00	72383.00	36000	20240509	-18.33	24100	20241209	21.99	29750	-1.18	20250123	25200	16.67	20250109	36000	-18.33	20240509	24100	21.99	20241209	0.96	N	000720	5000	5567 억	22118904	N	N	438	N	N
18	20250122	160111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	28450	2350	2	9.00	89323473150	3228292	581.40	26200	28450	25850	33900	18300	26100	27667.33	19.66	273374	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	31681	5.97	0.39	12	2.90	4767.00	72383.00	36000	20240509	-20.97	24100	20241209	18.05	28450	0.00	20250122	25200	12.90	20250109	36000	-20.97	20240509	24100	18.05	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	438	N	N
19	20250122	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	28400	2300	2	8.81	81782058600	2962781	533.59	26200	28450	25850	33900	18300	26100	27603.51	19.66	248877	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	31625	5.96	0.39	12	2.66	4767.00	72383.00	36000	20240509	-21.11	24100	20241209	17.84	28450	-0.18	20250122	25200	12.70	20250109	36000	-21.11	20240509	24100	17.84	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	421	N	N
20	20250122	140110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	28050	1950	2	7.47	64245005550	2338550	421.16	26200	28300	25850	33900	18300	26100	27472.59	19.66	179637	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	31235	5.88	0.39	12	2.10	4767.00	72383.00	36000	20240509	-22.08	24100	20241209	16.39	28300	-0.88	20250122	25200	11.31	20250109	36000	-22.08	20240509	24100	16.39	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	421	N	N
21	20250122	130111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-50	5	-0.19	7178857300	274413	49.42	26200	26400	25950	33900	18300	26100	26160.94	19.66	20997	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	29008	5.46	0.36	12	0.25	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26850	-2.98	20250116	25200	3.37	20250109	36000	-27.64	20240509	24100	8.09	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	421	N	N
22	20250122	120111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	50	2	0.19	4530104000	173131	31.18	26200	26300	26000	33900	18300	26100	26166.04	19.66	8753	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	29120	5.49	0.36	12	0.16	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26850	-2.61	20250116	25200	3.77	20250109	36000	-27.36	20240509	24100	8.51	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	421	N	N
23	20250122	110110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26250	150	2	0.57	3374442450	128945	23.22	26200	26300	26000	33900	18300	26100	26170.03	19.66	5434	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	29231	5.51	0.36	12	0.12	4767.00	72383.00	36000	20240509	-27.08	24100	20241209	8.92	26850	-2.23	20250116	25200	4.17	20250109	36000	-27.08	20240509	24100	8.92	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	421	N	N
24	20250122	100111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	50	2	0.19	2142763300	81941	14.76	26200	26300	26000	33900	18300	26100	26150.53	19.66	-3011	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	29120	5.49	0.36	12	0.07	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26850	-2.61	20250116	25200	3.77	20250109	36000	-27.36	20240509	24100	8.51	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	421	N	N
25	20250122	090111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	50	2	0.19	139938900	5345	0.96	26200	26250	26150	33900	18300	26100	26194.31	19.66	-355	26800	26450	26150	25800	25500	26300	25650	5568	7800	5000	19830	50	1	111355765	29120	5.49	0.36	12	0.00	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26850	-2.61	20250116	25200	3.77	20250109	36000	-27.36	20240509	24100	8.51	20241209	0.96	N	000720	5000	5567 억	21894858	N	N	421	N	N
26	20250121	160111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26100	-250	5	-0.95	14440409100	553458	146.27	26350	26500	25850	34250	18450	26350	26091.20	19.65	58939	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	29064	5.48	0.36	12	0.50	4767.00	72383.00	36000	20240509	-27.50	24100	20241209	8.30	26850	-2.79	20250116	25200	3.57	20250109	36000	-27.50	20240509	24100	8.30	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	421	N	N
27	20250121	150111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-300	5	-1.14	13421289150	514378	135.94	26350	26500	25850	34250	18450	26350	26092.23	19.65	45617	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	29008	5.46	0.36	12	0.46	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26850	-2.98	20250116	25200	3.37	20250109	36000	-27.64	20240509	24100	8.09	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	972	N	N
28	20250121	140111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	-200	5	-0.76	11648673850	446492	118.00	26350	26500	25850	34250	18450	26350	26089.27	19.65	25086	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	29120	5.49	0.36	12	0.40	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26850	-2.61	20250116	25200	3.77	20250109	36000	-27.36	20240509	24100	8.51	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	972	N	N
29	20250121	130110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	-200	5	-0.76	10380643050	398051	105.20	26350	26500	25850	34250	18450	26350	26078.62	19.65	14925	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	29120	5.49	0.36	12	0.36	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26850	-2.61	20250116	25200	3.77	20250109	36000	-27.36	20240509	24100	8.51	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	972	N	N
30	20250121	120111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	-400	5	-1.52	8233255200	315744	83.45	26350	26500	25850	34250	18450	26350	26075.65	19.65	-17726	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	28897	5.44	0.36	12	0.28	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	26850	-3.35	20250116	25200	2.98	20250109	36000	-27.92	20240509	24100	7.68	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	972	N	N
31	20250121	110110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25900	-450	5	-1.71	7118103250	272713	72.07	26350	26500	25850	34250	18450	26350	26101.00	19.65	-23916	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	28841	5.43	0.36	12	0.24	4767.00	72383.00	36000	20240509	-28.06	24100	20241209	7.47	26850	-3.54	20250116	25200	2.78	20250109	36000	-28.06	20240509	24100	7.47	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	972	N	N
32	20250121	100109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	-400	5	-1.52	5044237050	192714	50.93	26350	26500	25900	34250	18450	26350	26174.65	19.65	-30608	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	28897	5.44	0.36	12	0.17	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	26850	-3.35	20250116	25200	2.98	20250109	36000	-27.92	20240509	24100	7.68	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	972	N	N
33	20250121	090111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26500	150	2	0.57	142213850	5385	1.42	26350	26500	26350	34250	18450	26350	26410.22	19.65	3264	26716	26532	26316	26132	25916	26425	26025	5568	7900	5000	20020	50	1	111355765	29509	5.56	0.37	12	0.00	4767.00	72383.00	36000	20240509	-26.39	24100	20241209	9.96	26850	-1.30	20250116	25200	5.16	20250109	36000	-26.39	20240509	24100	9.96	20241209	0.94	N	000720	5000	5567 억	21880998	N	N	972	N	N
34	20250120	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	-250	5	-0.94	9899352850	376232	73.98	26400	26500	26100	34550	18650	26600	26311.53	19.62	38152	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29342	5.53	0.36	12	0.34	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26850	-1.86	20250116	25200	4.56	20250109	36000	-26.81	20240509	24100	9.34	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	972	N	N
35	20250120	150111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26300	-300	5	-1.13	8868744050	337043	66.27	26400	26500	26100	34550	18650	26600	26313.10	19.62	22454	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29287	5.52	0.36	12	0.30	4767.00	72383.00	36000	20240509	-26.94	24100	20241209	9.13	26850	-2.05	20250116	25200	4.37	20250109	36000	-26.94	20240509	24100	9.13	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	817	N	N
36	20250120	140111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26250	-350	5	-1.32	7802833350	296507	58.30	26400	26500	26100	34550	18650	26600	26315.52	19.62	16676	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29231	5.51	0.36	12	0.27	4767.00	72383.00	36000	20240509	-27.08	24100	20241209	8.92	26850	-2.23	20250116	25200	4.17	20250109	36000	-27.08	20240509	24100	8.92	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	817	N	N
37	20250120	130110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	-250	5	-0.94	6911081750	262617	51.64	26400	26500	26100	34550	18650	26600	26315.83	19.62	16932	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29342	5.53	0.36	12	0.24	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26850	-1.86	20250116	25200	4.56	20250109	36000	-26.81	20240509	24100	9.34	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	817	N	N
38	20250120	120111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	-250	5	-0.94	6151544050	233755	45.96	26400	26500	26100	34550	18650	26600	26315.78	19.62	8421	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29342	5.53	0.36	12	0.21	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26850	-1.86	20250116	25200	4.56	20250109	36000	-26.81	20240509	24100	9.34	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	817	N	N
39	20250120	110110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26300	-300	5	-1.13	4783395700	181654	35.72	26400	26500	26100	34550	18650	26600	26331.95	19.62	3963	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29287	5.52	0.36	12	0.16	4767.00	72383.00	36000	20240509	-26.94	24100	20241209	9.13	26850	-2.05	20250116	25200	4.37	20250109	36000	-26.94	20240509	24100	9.13	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	817	N	N
40	20250120	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26400	-200	5	-0.75	3182639250	120899	23.77	26400	26500	26100	34550	18650	26600	26323.99	19.62	-5880	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29398	5.54	0.36	12	0.11	4767.00	72383.00	36000	20240509	-26.67	24100	20241209	9.54	26850	-1.68	20250116	25200	4.76	20250109	36000	-26.67	20240509	24100	9.54	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	817	N	N
41	20250120	090110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	-400	5	-1.50	597101950	22702	4.46	26400	26400	26100	34550	18650	26600	26297.14	19.62	-6661	27200	26900	26550	26250	25900	26725	26075	5568	7950	5000	20210	50	1	111355765	29175	5.50	0.36	12	0.02	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26850	-2.42	20250116	25200	3.97	20250109	36000	-27.22	20240509	24100	8.71	20241209	0.98	N	000720	5000	5567 억	21849549	N	N	817	N	N
42	20250117	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26600	-250	5	-0.93	13186049900	498910	65.70	26850	26850	26200	34900	18800	26850	26427.91	19.70	-92152	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29621	5.58	0.37	12	0.45	4767.00	72383.00	36000	20240509	-26.11	24100	20241209	10.37	26850	0.00	20250116	25200	5.56	20250109	36000	-26.11	20240509	24100	10.37	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	817	N	N
43	20250117	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	-500	5	-1.86	11278237950	427012	56.23	26850	26850	26200	34900	18800	26850	26411.99	19.70	-83141	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29342	5.53	0.36	12	0.38	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26850	0.00	20250116	25200	4.56	20250109	36000	-26.81	20240509	24100	9.34	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	1449	N	N
44	20250117	140111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	-500	5	-1.86	8760585200	331207	43.61	26850	26850	26300	34900	18800	26850	26450.47	19.70	-70129	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29342	5.53	0.36	12	0.30	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26850	0.00	20250116	25200	4.56	20250109	36000	-26.81	20240509	24100	9.34	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	1449	N	N
45	20250117	130111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	-500	5	-1.86	7809454850	295160	38.87	26850	26850	26300	34900	18800	26850	26458.37	19.70	-68531	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29342	5.53	0.36	12	0.27	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26850	0.00	20250116	25200	4.56	20250109	36000	-26.81	20240509	24100	9.34	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	1449	N	N
46	20250117	120111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26400	-450	5	-1.68	5759019150	217351	28.62	26850	26850	26300	34900	18800	26850	26496.39	19.70	-37471	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29398	5.54	0.36	12	0.20	4767.00	72383.00	36000	20240509	-26.67	24100	20241209	9.54	26850	0.00	20250116	25200	4.76	20250109	36000	-26.67	20240509	24100	9.54	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	1449	N	N
47	20250117	110110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26500	-350	5	-1.30	4463723600	168381	22.17	26850	26850	26300	34900	18800	26850	26509.65	19.70	-29581	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29509	5.56	0.37	12	0.15	4767.00	72383.00	36000	20240509	-26.39	24100	20241209	9.96	26850	0.00	20250116	25200	5.16	20250109	36000	-26.39	20240509	24100	9.96	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	1449	N	N
48	20250117	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26400	-450	5	-1.68	3255671500	122773	16.17	26850	26850	26300	34900	18800	26850	26517.79	19.70	-23796	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29398	5.54	0.36	12	0.11	4767.00	72383.00	36000	20240509	-26.67	24100	20241209	9.54	26850	0.00	20250116	25200	4.76	20250109	36000	-26.67	20240509	24100	9.54	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	1449	N	N
49	20250117	090110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26600	-250	5	-0.93	315018150	11753	1.55	26850	26850	26550	34900	18800	26850	26803.18	19.70	-4396	27383	27116	26583	26316	25783	27250	26450	5568	8050	5000	20400	50	1	111355765	29621	5.58	0.37	12	0.01	4767.00	72383.00	36000	20240509	-26.11	24100	20241209	10.37	26850	0.00	20250116	25200	5.56	20250109	36000	-26.11	20240509	24100	10.37	20241209	0.97	N	000720	5000	5567 억	21932625	N	N	1449	N	N
50	20250116	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26850	950	2	3.67	20059369450	755660	185.75	26200	26850	26050	33650	18150	25900	26544.18	19.51	162760	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29899	5.63	0.37	12	0.68	4767.00	72383.00	36000	20240509	-25.42	24100	20241209	11.41	26850	0.00	20250116	25200	6.55	20250109	36000	-25.42	20240509	24100	11.41	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	1449	N	N
51	20250116	150109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26600	700	2	2.70	17463408650	658754	161.93	26200	26850	26050	33650	18150	25900	26509.77	19.51	145384	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29621	5.58	0.37	12	0.59	4767.00	72383.00	36000	20240509	-26.11	24100	20241209	10.37	26850	-0.93	20250116	25200	5.56	20250109	36000	-26.11	20240509	24100	10.37	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	810	N	N
52	20250116	140110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26700	800	2	3.09	14428850000	544779	133.91	26200	26850	26050	33650	18150	25900	26485.71	19.51	140041	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29732	5.60	0.37	12	0.49	4767.00	72383.00	36000	20240509	-25.83	24100	20241209	10.79	26850	-0.56	20250116	25200	5.95	20250109	36000	-25.83	20240509	24100	10.79	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	810	N	N
53	20250116	130110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26750	850	2	3.28	11715945900	443407	108.99	26200	26850	26050	33650	18150	25900	26422.57	19.51	125619	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29788	5.61	0.37	12	0.40	4767.00	72383.00	36000	20240509	-25.69	24100	20241209	11.00	26850	-0.37	20250116	25200	6.15	20250109	36000	-25.69	20240509	24100	11.00	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	810	N	N
54	20250116	120110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26550	650	2	2.51	8051880800	306330	75.30	26200	26600	26050	33650	18150	25900	26285.01	19.51	88360	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29565	5.57	0.37	12	0.28	4767.00	72383.00	36000	20240509	-26.25	24100	20241209	10.17	26700	-0.56	20250110	25200	5.36	20250109	36000	-26.25	20240509	24100	10.17	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	810	N	N
55	20250116	110111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26300	400	2	1.54	5566827850	212459	52.22	26200	26400	26050	33650	18150	25900	26201.91	19.51	48891	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29287	5.52	0.36	12	0.19	4767.00	72383.00	36000	20240509	-26.94	24100	20241209	9.13	26700	-1.50	20250110	25200	4.37	20250109	36000	-26.94	20240509	24100	9.13	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	810	N	N
56	20250116	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	250	2	0.97	3963207700	151311	37.19	26200	26400	26050	33650	18150	25900	26192.49	19.51	29231	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29120	5.49	0.36	12	0.14	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26700	-2.06	20250110	25200	3.77	20250109	36000	-27.36	20240509	24100	8.51	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	810	N	N
57	20250116	090111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	300	2	1.16	458819050	17507	4.30	26200	26250	26150	33650	18150	25900	26208.01	19.51	5591	26733	26316	26033	25616	25333	26175	25475	5568	7750	5000	19680	50	1	111355765	29175	5.50	0.36	12	0.02	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26700	-1.87	20250110	25200	3.97	20250109	36000	-27.22	20240509	24100	8.71	20241209	0.96	N	000720	5000	5567 억	21720036	N	N	810	N	N
58	20250115	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25900	-150	5	-0.58	10525362700	405089	79.21	26250	26450	25750	33850	18250	26050	25983.09	19.46	33449	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	28841	5.43	0.36	12	0.36	4767.00	72383.00	36000	20240509	-28.06	24100	20241209	7.47	26700	-3.00	20250110	25200	2.78	20250109	36000	-28.06	20240509	24100	7.47	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	810	N	N
59	20250115	150111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25800	-250	5	-0.96	9632896950	370580	72.46	26250	26450	25750	33850	18250	26050	25994.11	19.46	17972	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	28730	5.41	0.36	12	0.33	4767.00	72383.00	36000	20240509	-28.33	24100	20241209	7.05	26700	-3.37	20250110	25200	2.38	20250109	36000	-28.33	20240509	24100	7.05	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	350	N	N
60	20250115	140111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25900	-150	5	-0.58	7329772850	281337	55.01	26250	26450	25850	33850	18250	26050	26053.36	19.46	31366	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	28841	5.43	0.36	12	0.25	4767.00	72383.00	36000	20240509	-28.06	24100	20241209	7.47	26700	-3.00	20250110	25200	2.78	20250109	36000	-28.06	20240509	24100	7.47	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	350	N	N
61	20250115	130111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	-100	5	-0.38	6552476950	251343	49.15	26250	26450	25850	33850	18250	26050	26069.86	19.46	31080	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	28897	5.44	0.36	12	0.23	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	26700	-2.81	20250110	25200	2.98	20250109	36000	-27.92	20240509	24100	7.68	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	350	N	N
62	20250115	120111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	-200	5	-0.77	5909174550	226501	44.29	26250	26450	25850	33850	18250	26050	26088.96	19.46	31100	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	28785	5.42	0.36	12	0.20	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	26700	-3.18	20250110	25200	2.58	20250109	36000	-28.19	20240509	24100	7.26	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	350	N	N
63	20250115	110111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26000	-50	5	-0.19	4396674500	168115	32.87	26250	26450	25900	33850	18250	26050	26152.78	19.46	49614	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	28952	5.45	0.36	12	0.15	4767.00	72383.00	36000	20240509	-27.78	24100	20241209	7.88	26700	-2.62	20250110	25200	3.17	20250109	36000	-27.78	20240509	24100	7.88	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	350	N	N
64	20250115	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26100	50	2	0.19	3419741850	130612	25.54	26250	26450	25900	33850	18250	26050	26182.45	19.46	50484	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	29064	5.48	0.36	12	0.12	4767.00	72383.00	36000	20240509	-27.50	24100	20241209	8.30	26700	-2.25	20250110	25200	3.57	20250109	36000	-27.50	20240509	24100	8.30	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	350	N	N
65	20250115	090111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26400	350	2	1.34	437561000	16614	3.25	26250	26450	26200	33850	18250	26050	26336.95	19.46	9530	26516	26282	26016	25782	25516	26150	25650	5568	7800	5000	19790	50	1	111355765	29398	5.54	0.36	12	0.01	4767.00	72383.00	36000	20240509	-26.67	24100	20241209	9.54	26700	-1.12	20250110	25200	4.76	20250109	36000	-26.67	20240509	24100	9.54	20241209	0.96	N	000720	5000	5567 억	21666207	N	N	350	N	N
66	20250114	160111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-200	5	-0.76	13254207550	510219	126.87	26250	26250	25750	34100	18400	26250	25977.36	19.47	-89880	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	29008	5.46	0.36	12	0.46	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26700	-2.43	20250110	25200	3.37	20250109	36000	-27.64	20240509	24100	8.09	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	350	N	N
67	20250114	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	-300	5	-1.14	11384164150	438237	108.97	26250	26250	25750	34100	18400	26250	25977.09	19.47	-85364	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	28897	5.44	0.36	12	0.39	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	26700	-2.81	20250110	25200	2.98	20250109	36000	-27.92	20240509	24100	7.68	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	2582	N	N
68	20250114	140110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-200	5	-0.76	8632826050	332272	82.62	26250	26250	25750	34100	18400	26250	25981.07	19.47	-78483	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	29008	5.46	0.36	12	0.30	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26700	-2.43	20250110	25200	3.37	20250109	36000	-27.64	20240509	24100	8.09	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	2582	N	N
69	20250114	130111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	-50	5	-0.19	7464694450	287583	71.51	26250	26250	25750	34100	18400	26250	25956.50	19.47	-68299	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	29175	5.50	0.36	12	0.26	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26700	-1.87	20250110	25200	3.97	20250109	36000	-27.22	20240509	24100	8.71	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	2582	N	N
70	20250114	120110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26100	-150	5	-0.57	6341774150	244651	60.83	26250	26250	25750	34100	18400	26250	25921.50	19.47	-62429	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	29064	5.48	0.36	12	0.22	4767.00	72383.00	36000	20240509	-27.50	24100	20241209	8.30	26700	-2.25	20250110	25200	3.57	20250109	36000	-27.50	20240509	24100	8.30	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	2582	N	N
71	20250114	110111	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26000	-250	5	-0.95	5218950650	201488	50.10	26250	26250	25750	34100	18400	26250	25901.77	19.47	-50036	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	28952	5.45	0.36	12	0.18	4767.00	72383.00	36000	20240509	-27.78	24100	20241209	7.88	26700	-2.62	20250110	25200	3.17	20250109	36000	-27.78	20240509	24100	7.88	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	2582	N	N
72	20250114	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	-400	5	-1.52	3221045600	124395	30.93	26250	26250	25750	34100	18400	26250	25893.23	19.47	-44969	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	28785	5.42	0.36	12	0.11	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	26700	-3.18	20250110	25200	2.58	20250109	36000	-28.19	20240509	24100	7.26	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	2582	N	N
73	20250114	090110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26100	-150	5	-0.57	104023450	3970	0.99	26250	26250	26100	34100	18400	26250	26200.38	19.47	-2688	26883	26566	26233	25916	25583	26400	25750	5568	7850	5000	19950	50	1	111355765	29064	5.48	0.36	12	0.00	4767.00	72383.00	36000	20240509	-27.50	24100	20241209	8.30	26700	-2.25	20250110	25200	3.57	20250109	36000	-27.50	20240509	24100	8.30	20241209	1.03	N	000720	5000	5567 억	21679070	N	N	2582	N	N
74	20250113	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26250	-400	5	-1.50	10473833350	400327	42.07	26550	26550	25900	34600	18700	26650	26162.69	19.48	-109728	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29231	5.51	0.36	12	0.36	4767.00	72383.00	36000	20240509	-27.08	24100	20241209	8.92	26700	-1.69	20250110	25200	4.17	20250109	36000	-27.08	20240509	24100	8.92	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	2582	N	N
75	20250113	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	-450	5	-1.69	9432765450	360647	37.90	26550	26550	25900	34600	18700	26650	26155.00	19.48	-103904	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29175	5.50	0.36	12	0.32	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26700	-1.87	20250110	25200	3.97	20250109	36000	-27.22	20240509	24100	8.71	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	4948	N	N
76	20250113	140110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	-450	5	-1.69	8512415650	325494	34.21	26550	26550	25900	34600	18700	26650	26152.16	19.48	-92405	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29175	5.50	0.36	12	0.29	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26700	-1.87	20250110	25200	3.97	20250109	36000	-27.22	20240509	24100	8.71	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	4948	N	N
77	20250113	130109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	-450	5	-1.69	7346359800	280996	29.53	26550	26550	25900	34600	18700	26650	26143.84	19.48	-82867	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29175	5.50	0.36	12	0.25	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26700	-1.87	20250110	25200	3.97	20250109	36000	-27.22	20240509	24100	8.71	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	4948	N	N
78	20250113	120110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-600	5	-2.25	6218462150	237737	24.99	26550	26550	25900	34600	18700	26650	26156.71	19.48	-70971	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29008	5.46	0.36	12	0.21	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26700	-2.43	20250110	25200	3.37	20250109	36000	-27.64	20240509	24100	8.09	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	4948	N	N
79	20250113	110110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-600	5	-2.25	5429955450	207529	21.81	26550	26550	25900	34600	18700	26650	26164.60	19.48	-55529	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29008	5.46	0.36	12	0.19	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26700	-2.43	20250110	25200	3.37	20250109	36000	-27.64	20240509	24100	8.09	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	4948	N	N
80	20250113	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26250	-400	5	-1.50	4042810800	154359	16.22	26550	26550	25900	34600	18700	26650	26190.70	19.48	-39715	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29231	5.51	0.36	12	0.14	4767.00	72383.00	36000	20240509	-27.08	24100	20241209	8.92	26700	-1.69	20250110	25200	4.17	20250109	36000	-27.08	20240509	24100	8.92	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	4948	N	N
81	20250113	090110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26400	-250	5	-0.94	286569800	10810	1.14	26550	26550	26300	34600	18700	26650	26508.54	19.48	-5213	27583	27116	26233	25766	24883	27350	26000	5568	7950	5000	20250	50	1	111355765	29398	5.54	0.36	12	0.01	4767.00	72383.00	36000	20240509	-26.67	24100	20241209	9.54	26700	-1.12	20250110	25200	4.76	20250109	36000	-26.67	20240509	24100	9.54	20241209	0.97	N	000720	5000	5567 억	21688790	N	N	4948	N	N
82	20250110	160109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26650	1350	2	5.34	24848285550	947917	121.87	25350	26700	25350	32850	17750	25300	26212.49	19.12	263757	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	29676	5.59	0.37	12	0.85	4767.00	72383.00	36000	20240509	-25.97	24100	20241209	10.58	26700	-0.19	20250110	25200	5.75	20250109	36000	-25.97	20240509	24100	10.58	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4948	N	N
83	20250110	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26600	1300	2	5.14	22560480350	861953	110.82	25350	26700	25350	32850	17750	25300	26173.88	19.12	258082	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	29621	5.58	0.37	12	0.77	4767.00	72383.00	36000	20240509	-26.11	24100	20241209	10.37	26700	-0.37	20250110	25200	5.56	20250109	36000	-26.11	20240509	24100	10.37	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4961	N	N
84	20250110	140109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26500	1200	2	4.74	18243750300	699697	89.96	25350	26550	25350	32850	17750	25300	26074.01	19.12	246832	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	29509	5.56	0.37	12	0.63	4767.00	72383.00	36000	20240509	-26.39	24100	20241209	9.96	26550	-0.19	20250110	25200	5.16	20250109	36000	-26.39	20240509	24100	9.96	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4961	N	N
85	20250110	130110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26400	1100	2	4.35	15314470000	588962	75.72	25350	26500	25350	32850	17750	25300	26002.71	19.12	206522	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	29398	5.54	0.36	12	0.53	4767.00	72383.00	36000	20240509	-26.67	24100	20241209	9.54	26500	-0.38	20250110	25200	4.76	20250109	36000	-26.67	20240509	24100	9.54	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4961	N	N
86	20250110	120110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	1050	2	4.15	12420936000	479347	61.63	25350	26350	25350	32850	17750	25300	25912.46	19.12	176539	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	29342	5.53	0.36	12	0.43	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26400	-0.19	20250107	25200	4.56	20250109	36000	-26.81	20240509	24100	9.34	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4961	N	N
87	20250110	110109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	650	2	2.57	9626209950	372675	47.91	25350	26150	25350	32850	17750	25300	25830.32	19.12	141955	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	28897	5.44	0.36	12	0.33	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	26400	-1.70	20250107	25200	2.98	20250109	36000	-27.92	20240509	24100	7.68	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4961	N	N
88	20250110	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26000	700	2	2.77	7413113100	287548	36.97	25350	26100	25350	32850	17750	25300	25780.77	19.12	129613	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	28952	5.45	0.36	12	0.26	4767.00	72383.00	36000	20240509	-27.78	24100	20241209	7.88	26400	-1.52	20250107	25200	3.17	20250109	36000	-27.78	20240509	24100	7.88	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4961	N	N
89	20250110	090109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25500	200	2	0.79	335469800	13170	1.69	25350	25600	25350	32850	17750	25300	25474.93	19.12	7996	26166	25732	25466	25032	24766	25600	24900	5568	7550	5000	19220	50	1	111355765	28396	5.35	0.35	12	0.01	4767.00	72383.00	36000	20240509	-29.17	24100	20241209	5.81	26400	-3.41	20250107	25200	1.19	20250109	36000	-29.17	20240509	24100	5.81	20241209	0.95	N	000720	5000	5567 억	21293595	N	N	4961	N	N
90	20250109	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25300	-600	5	-2.32	19684084200	775624	206.72	25800	25900	25200	33650	18150	25900	25378.42	19.30	-15673	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28173	5.31	0.35	12	0.70	4767.00	72383.00	36000	20240509	-29.72	24100	20241209	4.98	26400	-4.17	20250107	25200	0.40	20250109	36000	-29.72	20240509	24100	4.98	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	4961	N	N
91	20250109	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25300	-600	5	-2.32	13952821900	549085	146.34	25800	25900	25200	33650	18150	25900	25410.86	19.30	-68229	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28173	5.31	0.35	12	0.49	4767.00	72383.00	36000	20240509	-29.72	24100	20241209	4.98	26400	-4.17	20250107	25200	0.40	20250109	36000	-29.72	20240509	24100	4.98	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	1283	N	N
92	20250109	140110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25200	-700	5	-2.70	12208419200	480050	127.94	25800	25900	25200	33650	18150	25900	25431.36	19.30	-74580	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28062	5.29	0.35	12	0.43	4767.00	72383.00	36000	20240509	-30.00	24100	20241209	4.56	26400	-4.55	20250107	25200	0.00	20250109	36000	-30.00	20240509	24100	4.56	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	1283	N	N
93	20250109	130110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25400	-500	5	-1.93	10081978900	395953	105.53	25800	25900	25250	33650	18150	25900	25462.34	19.30	-58240	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28284	5.33	0.35	12	0.36	4767.00	72383.00	36000	20240509	-29.44	24100	20241209	5.39	26400	-3.79	20250107	25250	0.59	20250109	36000	-29.44	20240509	24100	5.39	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	1283	N	N
94	20250109	120109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25300	-600	5	-2.32	8961085250	351682	93.73	25800	25900	25250	33650	18150	25900	25480.40	19.30	-42668	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28173	5.31	0.35	12	0.32	4767.00	72383.00	36000	20240509	-29.72	24100	20241209	4.98	26400	-4.17	20250107	25250	0.20	20250109	36000	-29.72	20240509	24100	4.98	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	1283	N	N
95	20250109	110110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25450	-450	5	-1.74	5883986800	230292	61.38	25800	25900	25400	33650	18150	25900	25549.80	19.30	-29365	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28340	5.34	0.35	12	0.21	4767.00	72383.00	36000	20240509	-29.31	24100	20241209	5.60	26400	-3.60	20250107	25250	0.79	20250103	36000	-29.31	20240509	24100	5.60	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	1283	N	N
96	20250109	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25500	-400	5	-1.54	4157268050	162513	43.31	25800	25900	25450	33650	18150	25900	25580.74	19.30	-19829	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28396	5.35	0.35	12	0.15	4767.00	72383.00	36000	20240509	-29.17	24100	20241209	5.81	26400	-3.41	20250107	25250	0.99	20250103	36000	-29.17	20240509	24100	5.81	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	1283	N	N
97	20250109	090109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	-50	5	-0.19	202859850	7851	2.09	25800	25900	25800	33650	18150	25900	25837.09	19.30	457	26400	26150	26000	25750	25600	26075	25675	5568	7750	5000	19680	50	1	111355765	28785	5.42	0.36	12	0.01	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	26400	-2.08	20250107	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.94	N	000720	5000	5567 억	21496680	N	N	1283	N	N
98	20250108	160109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25900	-300	5	-1.15	9741642200	374273	74.59	26050	26250	25850	34050	18350	26200	26029.65	19.28	51395	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	28841	5.43	0.36	12	0.34	4767.00	72383.00	36000	20240509	-28.06	24100	20241209	7.47	26400	-1.89	20250107	25250	2.57	20250103	36000	-28.06	20240509	24100	7.47	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	1283	N	N
99	20250108	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	-250	5	-0.95	7567803700	290334	57.86	26050	26250	25900	34050	18350	26200	26065.85	19.28	42413	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	28897	5.44	0.36	12	0.26	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	26400	-1.70	20250107	25250	2.77	20250103	36000	-27.92	20240509	24100	7.68	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	715	N	N
100	20250108	140110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26000	-200	5	-0.76	6127880850	234890	46.81	26050	26250	25950	34050	18350	26200	26088.30	19.28	24903	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	28952	5.45	0.36	12	0.21	4767.00	72383.00	36000	20240509	-27.78	24100	20241209	7.88	26400	-1.52	20250107	25250	2.97	20250103	36000	-27.78	20240509	24100	7.88	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	715	N	N
101	20250108	130110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	-50	5	-0.19	4420596900	169329	33.75	26050	26250	26000	34050	18350	26200	26106.56	19.28	21420	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	29120	5.49	0.36	12	0.15	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26400	-0.95	20250107	25250	3.56	20250103	36000	-27.36	20240509	24100	8.51	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	715	N	N
102	20250108	120110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	-50	5	-0.19	3726961750	142765	28.45	26050	26250	26000	34050	18350	26200	26105.57	19.28	15318	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	29120	5.49	0.36	12	0.13	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26400	-0.95	20250107	25250	3.56	20250103	36000	-27.36	20240509	24100	8.51	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	715	N	N
103	20250108	110109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	0	3	0.00	2885525250	110594	22.04	26050	26250	26000	34050	18350	26200	26091.16	19.28	7050	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	29175	5.50	0.36	12	0.10	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26400	-0.76	20250107	25250	3.76	20250103	36000	-27.22	20240509	24100	8.71	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	715	N	N
104	20250108	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-150	5	-0.57	2035811100	78018	15.55	26050	26250	26000	34050	18350	26200	26094.12	19.28	-53	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	29008	5.46	0.36	12	0.07	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26400	-1.33	20250107	25250	3.17	20250103	36000	-27.64	20240509	24100	8.09	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	715	N	N
105	20250108	090110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	-150	5	-0.57	153563750	5892	1.17	26050	26150	26050	34050	18350	26200	26063.09	19.28	-224	26700	26450	26150	25900	25600	26575	26025	5568	7850	5000	19910	50	1	111355765	29008	5.46	0.36	12	0.01	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26400	-1.33	20250107	25250	3.17	20250103	36000	-27.64	20240509	24100	8.09	20241209	0.93	N	000720	5000	5567 억	21469032	N	N	715	N	N
106	20250107	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	300	2	1.16	13117112400	500180	161.61	25950	26400	25850	33650	18150	25900	26224.80	19.13	68167	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29175	5.50	0.36	12	0.45	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26400	-0.76	20250107	25250	3.76	20250103	36000	-27.22	20240509	24100	8.71	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	715	N	N
107	20250107	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	300	2	1.16	12061937350	459897	148.59	25950	26400	25850	33650	18150	25900	26227.48	19.13	59866	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29175	5.50	0.36	12	0.41	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26400	-0.76	20250107	25250	3.76	20250103	36000	-27.22	20240509	24100	8.71	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	254	N	N
108	20250107	140109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26150	250	2	0.97	10457960900	398622	128.79	25950	26400	25850	33650	18150	25900	26235.28	19.13	47418	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29120	5.49	0.36	12	0.36	4767.00	72383.00	36000	20240509	-27.36	24100	20241209	8.51	26400	-0.95	20250107	25250	3.56	20250103	36000	-27.36	20240509	24100	8.51	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	254	N	N
109	20250107	130109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26250	350	2	1.35	8780847450	334727	108.15	25950	26400	25850	33650	18150	25900	26232.86	19.13	62916	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29231	5.51	0.36	12	0.30	4767.00	72383.00	36000	20240509	-27.08	24100	20241209	8.92	26400	-0.57	20250107	25250	3.96	20250103	36000	-27.08	20240509	24100	8.92	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	254	N	N
110	20250107	120110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26200	300	2	1.16	7380414550	281421	90.93	25950	26400	25850	33650	18150	25900	26225.53	19.13	62758	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29175	5.50	0.36	12	0.25	4767.00	72383.00	36000	20240509	-27.22	24100	20241209	8.71	26400	-0.76	20250107	25250	3.76	20250103	36000	-27.22	20240509	24100	8.71	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	254	N	N
111	20250107	110110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	450	2	1.74	5989357150	228484	73.82	25950	26400	25850	33650	18150	25900	26213.46	19.13	66166	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29342	5.53	0.36	12	0.21	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26400	-0.19	20250107	25250	4.36	20250103	36000	-26.81	20240509	24100	9.34	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	254	N	N
112	20250107	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26350	450	2	1.74	3746222650	143202	46.27	25950	26350	25850	33650	18150	25900	26160.41	19.13	45532	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29342	5.53	0.36	12	0.13	4767.00	72383.00	36000	20240509	-26.81	24100	20241209	9.34	26350	0.00	20250107	25250	4.36	20250103	36000	-26.81	20240509	24100	9.34	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	254	N	N
113	20250107	090109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	26050	150	2	0.58	223436800	8600	2.78	25950	26100	25850	33650	18150	25900	25981.02	19.13	1094	26233	26066	25833	25666	25433	26100	25700	5568	7750	5000	19680	50	1	111355765	29008	5.46	0.36	12	0.01	4767.00	72383.00	36000	20240509	-27.64	24100	20241209	8.09	26100	-0.19	20250107	25250	3.17	20250103	36000	-27.64	20240509	24100	8.09	20241209	0.94	N	000720	5000	5567 억	21306541	N	N	254	N	N
114	20250106	160109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25900	50	2	0.19	7892652650	305481	101.75	25900	26000	25600	33600	18100	25850	25836.51	19.16	-46245	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28841	5.43	0.36	12	0.27	4767.00	72383.00	36000	20240509	-28.06	24100	20241209	7.47	26000	-0.38	20250106	25250	2.57	20250103	36000	-28.06	20240509	24100	7.47	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	254	N	N
115	20250106	150109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25900	50	2	0.19	6867459000	265893	88.57	25900	26000	25600	33600	18100	25850	25827.90	19.16	-49276	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28841	5.43	0.36	12	0.24	4767.00	72383.00	36000	20240509	-28.06	24100	20241209	7.47	26000	-0.38	20250106	25250	2.57	20250103	36000	-28.06	20240509	24100	7.47	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	145	N	N
116	20250106	140109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	0	3	0.00	5590056200	216543	72.13	25900	26000	25600	33600	18100	25850	25814.99	19.16	-34856	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28785	5.42	0.36	12	0.19	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	26000	-0.58	20250106	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	145	N	N
117	20250106	130109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	100	2	0.39	4498046450	174300	58.06	25900	26000	25600	33600	18100	25850	25806.35	19.16	-19351	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28897	5.44	0.36	12	0.16	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	26000	-0.19	20250106	25250	2.77	20250103	36000	-27.92	20240509	24100	7.68	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	145	N	N
118	20250106	120109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	0	3	0.00	3693586100	143179	47.69	25900	26000	25600	33600	18100	25850	25796.98	19.16	-18031	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28785	5.42	0.36	12	0.13	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	26000	-0.58	20250106	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	145	N	N
119	20250106	110109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	0	3	0.00	2574313650	99854	33.26	25900	26000	25600	33600	18100	25850	25780.78	19.16	-6550	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28785	5.42	0.36	12	0.09	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	26000	-0.58	20250106	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	145	N	N
120	20250106	100109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25700	-150	5	-0.58	1452102200	56380	18.78	25900	26000	25600	33600	18100	25850	25755.63	19.16	-12373	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28618	5.39	0.36	12	0.05	4767.00	72383.00	36000	20240509	-28.61	24100	20241209	6.64	26000	-1.15	20250106	25250	1.78	20250103	36000	-28.61	20240509	24100	6.64	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	145	N	N
121	20250106	090108	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	0	3	0.00	143383900	5536	1.84	25900	25950	25850	33600	18100	25850	25900.27	19.16	-3971	26383	26116	25683	25416	24983	26250	25550	5568	7750	5000	19640	50	1	111355765	28785	5.42	0.36	12	0.00	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	25950	0.00	20250103	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.94	N	000720	5000	5567 억	21335982	N	N	145	N	N
122	20250103	160110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	400	2	1.57	7712502600	299206	145.31	25300	25950	25250	33050	17850	25450	25776.58	19.11	33622	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28785	5.42	0.36	12	0.27	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	25950	-0.39	20250103	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	145	N	N
123	20250103	150109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	400	2	1.57	7145916000	277272	134.66	25300	25950	25250	33050	17850	25450	25772.29	19.11	27387	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28785	5.42	0.36	12	0.25	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	25950	-0.39	20250103	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	259	N	N
124	20250103	140109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25850	400	2	1.57	6087516000	236252	114.74	25300	25950	25250	33050	17850	25450	25767.12	19.11	15810	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28785	5.42	0.36	12	0.21	4767.00	72383.00	36000	20240509	-28.19	24100	20241209	7.26	25950	-0.39	20250103	25250	2.38	20250103	36000	-28.19	20240509	24100	7.26	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	259	N	N
125	20250103	130109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25800	350	2	1.38	4703413950	182708	88.73	25300	25950	25250	33050	17850	25450	25742.88	19.11	14642	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28730	5.41	0.36	12	0.16	4767.00	72383.00	36000	20240509	-28.33	24100	20241209	7.05	25950	-0.58	20250103	25250	2.18	20250103	36000	-28.33	20240509	24100	7.05	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	259	N	N
126	20250103	120109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25900	450	2	1.77	4153531200	161442	78.40	25300	25950	25250	33050	17850	25450	25727.80	19.11	18541	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28841	5.43	0.36	12	0.14	4767.00	72383.00	36000	20240509	-28.06	24100	20241209	7.47	25950	-0.19	20250103	25250	2.57	20250103	36000	-28.06	20240509	24100	7.47	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	259	N	N
127	20250103	110109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25950	500	2	1.96	3412682700	132845	64.52	25300	25950	25250	33050	17850	25450	25689.31	19.11	18588	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28897	5.44	0.36	12	0.12	4767.00	72383.00	36000	20240509	-27.92	24100	20241209	7.68	25950	0.00	20250103	25250	2.77	20250103	36000	-27.92	20240509	24100	7.68	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	259	N	N
128	20250103	100110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25750	300	2	1.18	2215090400	86486	42.00	25300	25850	25250	33050	17850	25450	25612.23	19.11	13882	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28674	5.40	0.36	12	0.08	4767.00	72383.00	36000	20240509	-28.47	24100	20241209	6.85	25850	-0.39	20250103	25250	1.98	20250103	36000	-28.47	20240509	24100	6.85	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	259	N	N
129	20250103	090109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25350	-100	5	-0.39	155604000	6139	2.98	25300	25450	25300	33050	17850	25450	25345.83	19.11	1334	25916	25682	25516	25282	25116	25600	25200	5568	7600	5000	19340	50	1	111355765	28229	5.32	0.35	12	0.01	4767.00	72383.00	36000	20240509	-29.58	24100	20241209	5.19	25750	-1.55	20250102	25300	0.20	20250103	36000	-29.58	20240509	24100	5.19	20241209	0.95	N	000720	5000	5567 억	21282980	N	N	259	N	N
130	20250102	160109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25450	50	2	0.20	5233441750	205040	66.94	25500	25750	25350	33000	17800	25400	25525.40	19.11	-966	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28340	5.34	0.35	12	0.18	4767.00	72383.00	36000	20240509	-29.31	24100	20241209	5.60	25750	-1.17	20250102	25350	0.39	20250102	36000	-29.31	20240509	24100	5.60	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	259	N	N
131	20250102	150110	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25500	100	2	0.39	4391691650	171964	56.14	25500	25750	25350	33000	17800	25400	25538.55	19.11	4123	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28396	5.35	0.35	12	0.15	4767.00	72383.00	36000	20240509	-29.17	24100	20241209	5.81	25750	-0.97	20250102	25350	0.59	20250102	36000	-29.17	20240509	24100	5.81	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	12330	N	N
132	20250102	140108	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25500	100	2	0.39	3798619900	148726	48.55	25500	25750	25350	33000	17800	25400	25541.20	19.11	5767	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28396	5.35	0.35	12	0.13	4767.00	72383.00	36000	20240509	-29.17	24100	20241209	5.81	25750	-0.97	20250102	25350	0.59	20250102	36000	-29.17	20240509	24100	5.81	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	12330	N	N
133	20250102	130109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25500	100	2	0.39	3344515700	130912	42.74	25500	25750	25350	33000	17800	25400	25547.98	19.11	5476	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28396	5.35	0.35	12	0.12	4767.00	72383.00	36000	20240509	-29.17	24100	20241209	5.81	25750	-0.97	20250102	25350	0.59	20250102	36000	-29.17	20240509	24100	5.81	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	12330	N	N
134	20250102	120109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25600	200	2	0.79	2616218450	102327	33.41	25500	25750	25350	33000	17800	25400	25567.48	19.11	10407	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28507	5.37	0.35	12	0.09	4767.00	72383.00	36000	20240509	-28.89	24100	20241209	6.22	25750	-0.58	20250102	25350	0.99	20250102	36000	-28.89	20240509	24100	6.22	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	12330	N	N
135	20250102	110109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25600	200	2	0.79	2040989500	79789	26.05	25500	25750	25350	33000	17800	25400	25580.17	19.11	11808	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28507	5.37	0.35	12	0.07	4767.00	72383.00	36000	20240509	-28.89	24100	20241209	6.22	25750	-0.58	20250102	25350	0.99	20250102	36000	-28.89	20240509	24100	6.22	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	12330	N	N
136	20250102	100109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25500	100	2	0.39	189077500	7409	2.42	25500	25600	25450	33000	17800	25400	25522.40	19.11	2439	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28396	5.35	0.35	12	0.01	4767.00	72383.00	36000	20240509	-29.17	24100	20241209	5.81	25600	-0.39	20250102	25450	0.20	20250102	36000	-29.17	20240509	24100	5.81	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	12330	N	N
137	20250102	090109	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	25400	0	3	0.00	0	0	0.00	0	0	0	33000	17800	25400	0.00	19.11	0	26066	25732	25566	25232	25066	25650	25150	5568	7600	5000	19300	50	1	111355765	28284	5.33	0.35	12	0.00	4767.00	72383.00	36000	20240509	-29.44	24100	20241209	5.39	0	0.00	0	0	0.00	0	36000	-29.44	20240509	24100	5.39	20241209	0.96	N	000720	5000	5567 억	21280974	N	N	12330	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History