KissMeData/051600/price/prices-20250101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

ened 61b7199ccb Add accumulated files

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

61 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	160537	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47500	500	2	1.06	7982107100	167851	91.97	47300	48100	46850	61100	32900	47000	47554.93	17.03	24292	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21375	13.14	1.68	12	0.37	3615.00	28280.00	49100	20241203	-3.26	32950	20240417	44.16	48100	-1.25	20250124	41250	15.15	20250109	49100	-3.26	20241203	32950	44.16	20240417	0.64	N	051600	200	90 억	7665540	N	N	258	N	N
3	20250124	150537	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47450	450	2	0.96	7309797100	153690	84.21	47300	48100	46850	61100	32900	47000	47561.96	17.03	21306	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21353	13.13	1.68	12	0.34	3615.00	28280.00	49100	20241203	-3.36	32950	20240417	44.01	48100	-1.35	20250124	41250	15.03	20250109	49100	-3.36	20241203	32950	44.01	20240417	0.64	N	051600	200	90 억	7665540	N	N	271	N	N
4	20250124	140536	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47450	450	2	0.96	6561138700	137927	75.57	47300	48100	46850	61100	32900	47000	47569.65	17.03	17812	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21353	13.13	1.68	12	0.31	3615.00	28280.00	49100	20241203	-3.36	32950	20240417	44.01	48100	-1.35	20250124	41250	15.03	20250109	49100	-3.36	20241203	32950	44.01	20240417	0.64	N	051600	200	90 억	7665540	N	N	271	N	N
5	20250124	130537	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47450	450	2	0.96	6067531850	127527	69.88	47300	48100	46850	61100	32900	47000	47578.41	17.03	16671	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21353	13.13	1.68	12	0.28	3615.00	28280.00	49100	20241203	-3.36	32950	20240417	44.01	48100	-1.35	20250124	41250	15.03	20250109	49100	-3.36	20241203	32950	44.01	20240417	0.64	N	051600	200	90 억	7665540	N	N	271	N	N
6	20250124	120535	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47650	650	2	1.38	5365129300	112746	61.78	47300	48100	46850	61100	32900	47000	47585.98	17.03	18703	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21443	13.18	1.68	12	0.25	3615.00	28280.00	49100	20241203	-2.95	32950	20240417	44.61	48100	-0.94	20250124	41250	15.52	20250109	49100	-2.95	20241203	32950	44.61	20240417	0.64	N	051600	200	90 억	7665540	N	N	271	N	N
7	20250124	110536	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47650	650	2	1.38	4728325150	99360	54.44	47300	48100	46850	61100	32900	47000	47587.81	17.03	17349	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21443	13.18	1.68	12	0.22	3615.00	28280.00	49100	20241203	-2.95	32950	20240417	44.61	48100	-0.94	20250124	41250	15.52	20250109	49100	-2.95	20241203	32950	44.61	20240417	0.64	N	051600	200	90 억	7665540	N	N	271	N	N
8	20250124	100534	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47700	700	2	1.49	3347619100	70392	38.57	47300	48100	46850	61100	32900	47000	47556.81	17.03	9974	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21465	13.20	1.69	12	0.16	3615.00	28280.00	49100	20241203	-2.85	32950	20240417	44.76	48100	-0.83	20250124	41250	15.64	20250109	49100	-2.85	20241203	32950	44.76	20240417	0.64	N	051600	200	90 억	7665540	N	N	271	N	N
9	20250124	090538	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47200	200	2	0.43	327583550	6925	3.79	47300	47500	47050	61100	32900	47000	47304.48	17.03	-2923	48133	47566	46883	46316	45633	47850	46600	90	14100	200	36660	50	1	45000000	21240	13.06	1.67	12	0.02	3615.00	28280.00	49100	20241203	-3.87	32950	20240417	43.25	47500	-0.63	20250124	41250	14.42	20250109	49100	-3.87	20241203	32950	43.25	20240417	0.64	N	051600	200	90 억	7665540	N	N	271	N	N
10	20250123	160535	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47000	450	2	0.97	8544264400	181989	66.41	46600	47450	46200	60500	32600	46550	46949.32	16.94	37853	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	21150	13.00	1.66	12	0.40	3615.00	28280.00	49100	20241203	-4.28	32950	20240417	42.64	47450	-0.95	20250123	41250	13.94	20250109	49100	-4.28	20241203	32950	42.64	20240417	0.66	N	051600	200	90 억	7623921	N	N	271	N	N
11	20250123	150534	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47000	450	2	0.97	8185873250	174362	63.62	46600	47450	46200	60500	32600	46550	46947.58	16.94	36145	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	21150	13.00	1.66	12	0.39	3615.00	28280.00	49100	20241203	-4.28	32950	20240417	42.64	47450	-0.95	20250123	41250	13.94	20250109	49100	-4.28	20241203	32950	42.64	20240417	0.66	N	051600	200	90 억	7623921	N	N	773	N	N
12	20250123	140534	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	47200	650	2	1.40	6804493950	145093	52.94	46600	47350	46200	60500	32600	46550	46897.47	16.94	38429	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	21240	13.06	1.67	12	0.32	3615.00	28280.00	49100	20241203	-3.87	32950	20240417	43.25	47350	-0.32	20250123	41250	14.42	20250109	49100	-3.87	20241203	32950	43.25	20240417	0.66	N	051600	200	90 억	7623921	N	N	773	N	N
13	20250123	130533	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46950	400	2	0.86	4454458300	95252	34.76	46600	47050	46200	60500	32600	46550	46764.98	16.94	20934	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	21128	12.99	1.66	12	0.21	3615.00	28280.00	49100	20241203	-4.38	32950	20240417	42.49	47150	-0.42	20250122	41250	13.82	20250109	49100	-4.38	20241203	32950	42.49	20240417	0.66	N	051600	200	90 억	7623921	N	N	773	N	N
14	20250123	120533	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46850	300	2	0.64	3648008300	78006	28.46	46600	47050	46200	60500	32600	46550	46765.74	16.94	19153	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	21083	12.96	1.66	12	0.17	3615.00	28280.00	49100	20241203	-4.58	32950	20240417	42.19	47150	-0.64	20250122	41250	13.58	20250109	49100	-4.58	20241203	32950	42.19	20240417	0.66	N	051600	200	90 억	7623921	N	N	773	N	N
15	20250123	110531	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46900	350	2	0.75	2878178650	61585	22.47	46600	47000	46200	60500	32600	46550	46735.06	16.94	16257	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	21105	12.97	1.66	12	0.14	3615.00	28280.00	49100	20241203	-4.48	32950	20240417	42.34	47150	-0.53	20250122	41250	13.70	20250109	49100	-4.48	20241203	32950	42.34	20240417	0.66	N	051600	200	90 억	7623921	N	N	773	N	N
16	20250123	100532	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46600	50	2	0.11	2158642600	46216	16.86	46600	47000	46200	60500	32600	46550	46707.69	16.94	9107	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	20970	12.89	1.65	12	0.10	3615.00	28280.00	49100	20241203	-5.09	32950	20240417	41.43	47150	-1.17	20250122	41250	12.97	20250109	49100	-5.09	20241203	32950	41.43	20240417	0.66	N	051600	200	90 억	7623921	N	N	773	N	N
17	20250123	090532	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46650	100	2	0.21	265928600	5713	2.08	46600	46850	46350	60500	32600	46550	46547.98	16.94	157	47850	47200	46500	45850	45150	47525	46175	90	13950	200	36300	50	1	45000000	20993	12.90	1.65	12	0.01	3615.00	28280.00	49100	20241203	-4.99	32950	20240417	41.58	47150	-1.06	20250122	41250	13.09	20250109	49100	-4.99	20241203	32950	41.58	20240417	0.66	N	051600	200	90 억	7623921	N	N	773	N	N
18	20250122	160530	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46550	800	2	1.75	12688758900	272915	122.51	45900	47150	45800	59400	32050	45750	46493.29	16.92	1740	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20948	12.88	1.65	12	0.61	3615.00	28280.00	49100	20241203	-5.19	32950	20240417	41.27	47150	-1.27	20250122	41250	12.85	20250109	49100	-5.19	20241203	32950	41.27	20240417	0.66	N	051600	200	90 억	7615086	N	N	773	N	N
19	20250122	150530	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46600	850	2	1.86	11778112350	253338	113.73	45900	47150	45800	59400	32050	45750	46491.69	16.92	911	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20970	12.89	1.65	12	0.56	3615.00	28280.00	49100	20241203	-5.09	32950	20240417	41.43	47150	-1.17	20250122	41250	12.97	20250109	49100	-5.09	20241203	32950	41.43	20240417	0.66	N	051600	200	90 억	7615086	N	N	297	N	N
20	20250122	140528	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46650	900	2	1.97	10589399950	227821	102.27	45900	47150	45800	59400	32050	45750	46481.23	16.92	5712	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20993	12.90	1.65	12	0.51	3615.00	28280.00	49100	20241203	-4.99	32950	20240417	41.58	47150	-1.06	20250122	41250	13.09	20250109	49100	-4.99	20241203	32950	41.58	20240417	0.66	N	051600	200	90 억	7615086	N	N	297	N	N
21	20250122	130531	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46250	500	2	1.09	6279903200	135732	60.93	45900	46650	45800	59400	32050	45750	46266.93	16.92	3488	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20813	12.79	1.64	12	0.30	3615.00	28280.00	49100	20241203	-5.80	32950	20240417	40.36	46650	-0.86	20250122	41250	12.12	20250109	49100	-5.80	20241203	32950	40.36	20240417	0.66	N	051600	200	90 억	7615086	N	N	297	N	N
22	20250122	120529	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46400	650	2	1.42	5760287550	124523	55.90	45900	46650	45800	59400	32050	45750	46258.82	16.92	2144	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20880	12.84	1.64	12	0.28	3615.00	28280.00	49100	20241203	-5.50	32950	20240417	40.82	46650	-0.54	20250122	41250	12.48	20250109	49100	-5.50	20241203	32950	40.82	20240417	0.66	N	051600	200	90 억	7615086	N	N	297	N	N
23	20250122	110530	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46050	300	2	0.66	4978359050	107603	48.30	45900	46650	45800	59400	32050	45750	46265.99	16.92	-3930	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20723	12.74	1.63	12	0.24	3615.00	28280.00	49100	20241203	-6.21	32950	20240417	39.76	46650	-1.29	20250122	41250	11.64	20250109	49100	-6.21	20241203	32950	39.76	20240417	0.66	N	051600	200	90 억	7615086	N	N	297	N	N
24	20250122	100530	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46000	250	2	0.55	4397277500	94989	42.64	45900	46650	45800	59400	32050	45750	46292.49	16.92	-5317	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20700	12.72	1.63	12	0.21	3615.00	28280.00	49100	20241203	-6.31	32950	20240417	39.61	46650	-1.39	20250122	41250	11.52	20250109	49100	-6.31	20241203	32950	39.61	20240417	0.66	N	051600	200	90 억	7615086	N	N	297	N	N
25	20250122	090531	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	46550	800	2	1.75	980559350	21177	9.51	45900	46550	45800	59400	32050	45750	46303.03	16.92	6803	47083	46416	45533	44866	43983	46750	45200	90	13650	200	35680	50	1	45000000	20948	12.88	1.65	12	0.05	3615.00	28280.00	49100	20241203	-5.19	32950	20240417	41.27	46550	0.00	20250122	41250	12.85	20250109	49100	-5.19	20241203	32950	41.27	20240417	0.66	N	051600	200	90 억	7615086	N	N	297	N	N
26	20250121	160526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	45750	1400	2	3.16	10151533700	222518	121.00	44700	46200	44650	57600	31050	44350	45620.92	16.80	47572	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20588	12.66	1.62	12	0.49	3615.00	28280.00	49100	20241203	-6.82	32950	20240417	38.85	46200	-0.97	20250121	41250	10.91	20250109	49100	-6.82	20241203	32950	38.85	20240417	0.64	N	051600	200	90 억	7561107	N	N	297	N	N
27	20250121	150529	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	45600	1250	2	2.82	9342278650	204842	111.38	44700	46200	44650	57600	31050	44350	45607.24	16.80	42697	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20520	12.61	1.61	12	0.46	3615.00	28280.00	49100	20241203	-7.13	32950	20240417	38.39	46200	-1.30	20250121	41250	10.55	20250109	49100	-7.13	20241203	32950	38.39	20240417	0.64	N	051600	200	90 억	7561107	N	N	713	N	N
28	20250121	140528	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	45600	1250	2	2.82	8508510550	186530	101.43	44700	46200	44650	57600	31050	44350	45614.70	16.80	44424	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20520	12.61	1.61	12	0.41	3615.00	28280.00	49100	20241203	-7.13	32950	20240417	38.39	46200	-1.30	20250121	41250	10.55	20250109	49100	-7.13	20241203	32950	38.39	20240417	0.64	N	051600	200	90 억	7561107	N	N	713	N	N
29	20250121	130527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	45700	1350	2	3.04	7936344100	173998	94.61	44700	46200	44650	57600	31050	44350	45611.70	16.80	45772	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20565	12.64	1.62	12	0.39	3615.00	28280.00	49100	20241203	-6.92	32950	20240417	38.69	46200	-1.08	20250121	41250	10.79	20250109	49100	-6.92	20241203	32950	38.69	20240417	0.64	N	051600	200	90 억	7561107	N	N	713	N	N
30	20250121	120519	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	45700	1350	2	3.04	7391720550	162073	88.13	44700	46200	44650	57600	31050	44350	45607.35	16.80	46187	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20565	12.64	1.62	12	0.36	3615.00	28280.00	49100	20241203	-6.92	32950	20240417	38.69	46200	-1.08	20250121	41250	10.79	20250109	49100	-6.92	20241203	32950	38.69	20240417	0.64	N	051600	200	90 억	7561107	N	N	713	N	N
31	20250121	110503	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	45500	1150	2	2.59	6571421900	144105	78.36	44700	46200	44650	57600	31050	44350	45601.62	16.80	45833	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20475	12.59	1.61	12	0.32	3615.00	28280.00	49100	20241203	-7.33	32950	20240417	38.09	46200	-1.52	20250121	41250	10.30	20250109	49100	-7.33	20241203	32950	38.09	20240417	0.64	N	051600	200	90 억	7561107	N	N	713	N	N
32	20250121	100458	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	45550	1200	2	2.71	5785011250	126856	68.98	44700	46200	44650	57600	31050	44350	45602.98	16.80	44665	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20498	12.60	1.61	12	0.28	3615.00	28280.00	49100	20241203	-7.23	32950	20240417	38.24	46200	-1.41	20250121	41250	10.42	20250109	49100	-7.23	20241203	32950	38.24	20240417	0.64	N	051600	200	90 억	7561107	N	N	713	N	N
33	20250121	090528	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44900	550	2	1.24	210391000	4696	2.55	44700	44950	44650	57600	31050	44350	44802.17	16.80	1243	45350	44850	44150	43650	42950	45100	43900	90	13250	200	34590	50	1	45000000	20205	12.42	1.59	12	0.01	3615.00	28280.00	49100	20241203	-8.55	32950	20240417	36.27	44950	-0.11	20250121	41250	8.85	20250109	49100	-8.55	20241203	32950	36.27	20240417	0.64	N	051600	200	90 억	7561107	N	N	713	N	N
34	20250120	160525	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44350	350	2	0.80	8108872900	183233	84.23	44050	44650	43450	57200	30800	44000	44254.49	16.81	-2961	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	19958	12.27	1.57	12	0.41	3615.00	28280.00	49100	20241203	-9.67	32950	20240417	34.60	44750	-0.89	20250103	41250	7.52	20250109	49100	-9.67	20241203	32950	34.60	20240417	0.65	N	051600	200	90 억	7562301	N	N	713	N	N
35	20250120	150527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44500	500	2	1.14	7599986650	171778	78.97	44050	44650	43450	57200	30800	44000	44243.29	16.81	-4992	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	20025	12.31	1.57	12	0.38	3615.00	28280.00	49100	20241203	-9.37	32950	20240417	35.05	44750	-0.56	20250103	41250	7.88	20250109	49100	-9.37	20241203	32950	35.05	20240417	0.65	N	051600	200	90 억	7562301	N	N	373	N	N
36	20250120	140525	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44450	450	2	1.02	6605396600	149398	68.68	44050	44650	43450	57200	30800	44000	44213.64	16.81	2414	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	20003	12.30	1.57	12	0.33	3615.00	28280.00	49100	20241203	-9.47	32950	20240417	34.90	44750	-0.67	20250103	41250	7.76	20250109	49100	-9.47	20241203	32950	34.90	20240417	0.65	N	051600	200	90 억	7562301	N	N	373	N	N
37	20250120	130525	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44500	500	2	1.14	5357823750	121335	55.78	44050	44650	43450	57200	30800	44000	44157.48	16.81	13924	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	20025	12.31	1.57	12	0.27	3615.00	28280.00	49100	20241203	-9.37	32950	20240417	35.05	44750	-0.56	20250103	41250	7.88	20250109	49100	-9.37	20241203	32950	35.05	20240417	0.65	N	051600	200	90 억	7562301	N	N	373	N	N
38	20250120	120527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44400	400	2	0.91	4828210600	109387	50.29	44050	44650	43450	57200	30800	44000	44138.99	16.81	12812	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	19980	12.28	1.57	12	0.24	3615.00	28280.00	49100	20241203	-9.57	32950	20240417	34.75	44750	-0.78	20250103	41250	7.64	20250109	49100	-9.57	20241203	32950	34.75	20240417	0.65	N	051600	200	90 억	7562301	N	N	373	N	N
39	20250120	110528	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44500	500	2	1.14	4206013750	95387	43.85	44050	44650	43450	57200	30800	44000	44094.35	16.81	13893	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	20025	12.31	1.57	12	0.21	3615.00	28280.00	49100	20241203	-9.37	32950	20240417	35.05	44750	-0.56	20250103	41250	7.88	20250109	49100	-9.37	20241203	32950	35.05	20240417	0.65	N	051600	200	90 억	7562301	N	N	373	N	N
40	20250120	100527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44050	50	2	0.11	1609793450	36761	16.90	44050	44200	43450	57200	30800	44000	43789.94	16.81	2330	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	19823	12.19	1.56	12	0.08	3615.00	28280.00	49100	20241203	-10.29	32950	20240417	33.69	44750	-1.56	20250103	41250	6.79	20250109	49100	-10.29	20241203	32950	33.69	20240417	0.65	N	051600	200	90 억	7562301	N	N	373	N	N
41	20250120	090527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43800	-200	5	-0.45	396149050	9021	4.15	44050	44200	43650	57200	30800	44000	43912.64	16.81	-4733	44933	44466	44033	43566	43133	44250	43350	90	13200	200	34320	50	1	45000000	19710	12.12	1.55	12	0.02	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	44750	-2.12	20250103	41250	6.18	20250109	49100	-10.79	20241203	32950	32.93	20240417	0.65	N	051600	200	90 억	7562301	N	N	373	N	N
42	20250117	160525	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44000	1000	2	2.33	9505313200	216180	219.91	44250	44500	43600	55900	30100	43000	43969.38	16.77	-5274	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19800	12.17	1.56	12	0.48	3615.00	28280.00	49100	20241203	-10.39	32950	20240417	33.54	44750	-1.68	20250103	41250	6.67	20250109	49100	-10.39	20241203	32950	33.54	20240417	0.65	N	051600	200	90 억	7545427	N	N	373	N	N
43	20250117	150526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43900	900	2	2.09	9004112650	204783	208.31	44250	44500	43600	55900	30100	43000	43969.04	16.77	-6205	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19755	12.14	1.55	12	0.46	3615.00	28280.00	49100	20241203	-10.59	32950	20240417	33.23	44750	-1.90	20250103	41250	6.42	20250109	49100	-10.59	20241203	32950	33.23	20240417	0.65	N	051600	200	90 억	7545427	N	N	902	N	N
44	20250117	140526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43850	850	2	1.98	8140376450	185127	188.32	44250	44500	43600	55900	30100	43000	43971.85	16.77	-11620	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19733	12.13	1.55	12	0.41	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	44750	-2.01	20250103	41250	6.30	20250109	49100	-10.69	20241203	32950	33.08	20240417	0.65	N	051600	200	90 억	7545427	N	N	902	N	N
45	20250117	130526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43900	900	2	2.09	7194598050	163600	166.42	44250	44500	43600	55900	30100	43000	43976.76	16.77	-9903	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19755	12.14	1.55	12	0.36	3615.00	28280.00	49100	20241203	-10.59	32950	20240417	33.23	44750	-1.90	20250103	41250	6.42	20250109	49100	-10.59	20241203	32950	33.23	20240417	0.65	N	051600	200	90 억	7545427	N	N	902	N	N
46	20250117	120527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43750	750	2	1.74	6679724200	151855	154.47	44250	44500	43600	55900	30100	43000	43987.52	16.77	-9157	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19688	12.10	1.55	12	0.34	3615.00	28280.00	49100	20241203	-10.90	32950	20240417	32.78	44750	-2.23	20250103	41250	6.06	20250109	49100	-10.90	20241203	32950	32.78	20240417	0.65	N	051600	200	90 억	7545427	N	N	902	N	N
47	20250117	110526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43850	850	2	1.98	6046516150	137419	139.79	44250	44500	43600	55900	30100	43000	44000.58	16.77	-8486	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19733	12.13	1.55	12	0.31	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	44750	-2.01	20250103	41250	6.30	20250109	49100	-10.69	20241203	32950	33.08	20240417	0.65	N	051600	200	90 억	7545427	N	N	902	N	N
48	20250117	100527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43700	700	2	1.63	4877390500	110735	112.64	44250	44500	43600	55900	30100	43000	44045.61	16.77	-9331	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19665	12.09	1.55	12	0.25	3615.00	28280.00	49100	20241203	-11.00	32950	20240417	32.63	44750	-2.35	20250103	41250	5.94	20250109	49100	-11.00	20241203	32950	32.63	20240417	0.65	N	051600	200	90 억	7545427	N	N	902	N	N
49	20250117	090527	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44150	1150	2	2.67	2088984050	47344	48.16	44250	44500	43850	55900	30100	43000	44123.52	16.77	-2573	43566	43282	43066	42782	42566	43175	42675	90	12900	200	33540	50	1	45000000	19868	12.21	1.56	12	0.11	3615.00	28280.00	49100	20241203	-10.08	32950	20240417	33.99	44750	-1.34	20250103	41250	7.03	20250109	49100	-10.08	20241203	32950	33.99	20240417	0.65	N	051600	200	90 억	7545427	N	N	902	N	N
50	20250116	160523	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43000	150	2	0.35	4225200950	98072	74.08	43200	43350	42850	55700	30000	42850	43082.67	16.78	-4047	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19350	11.89	1.52	12	0.22	3615.00	28280.00	49100	20241203	-12.42	32950	20240417	30.50	44750	-3.91	20250103	41250	4.24	20250109	49100	-12.42	20241203	32950	30.50	20240417	0.68	N	051600	200	90 억	7552565	N	N	902	N	N
51	20250116	150501	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42950	100	2	0.23	3976576900	92289	69.71	43200	43350	42850	55700	30000	42850	43088.31	16.78	-4594	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19328	11.88	1.52	12	0.21	3615.00	28280.00	49100	20241203	-12.53	32950	20240417	30.35	44750	-4.02	20250103	41250	4.12	20250109	49100	-12.53	20241203	32950	30.35	20240417	0.68	N	051600	200	90 억	7552565	N	N	310	N	N
52	20250116	140526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42900	50	2	0.12	3556747650	82515	62.33	43200	43350	42850	55700	30000	42850	43104.26	16.78	-3345	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19305	11.87	1.52	12	0.18	3615.00	28280.00	49100	20241203	-12.63	32950	20240417	30.20	44750	-4.13	20250103	41250	4.00	20250109	49100	-12.63	20241203	32950	30.20	20240417	0.68	N	051600	200	90 억	7552565	N	N	310	N	N
53	20250116	130526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43000	150	2	0.35	3063929350	71037	53.66	43200	43350	42850	55700	30000	42850	43131.46	16.78	-3672	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19350	11.89	1.52	12	0.16	3615.00	28280.00	49100	20241203	-12.42	32950	20240417	30.50	44750	-3.91	20250103	41250	4.24	20250109	49100	-12.42	20241203	32950	30.50	20240417	0.68	N	051600	200	90 억	7552565	N	N	310	N	N
54	20250116	120526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43150	300	2	0.70	2429868100	56306	42.53	43200	43350	42850	55700	30000	42850	43154.69	16.78	1304	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19418	11.94	1.53	12	0.13	3615.00	28280.00	49100	20241203	-12.12	32950	20240417	30.96	44750	-3.58	20250103	41250	4.61	20250109	49100	-12.12	20241203	32950	30.96	20240417	0.68	N	051600	200	90 억	7552565	N	N	310	N	N
55	20250116	110526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43100	250	2	0.58	2023677050	46897	35.42	43200	43350	42850	55700	30000	42850	43151.52	16.78	43	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19395	11.92	1.52	12	0.10	3615.00	28280.00	49100	20241203	-12.22	32950	20240417	30.80	44750	-3.69	20250103	41250	4.48	20250109	49100	-12.22	20241203	32950	30.80	20240417	0.68	N	051600	200	90 억	7552565	N	N	310	N	N
56	20250116	100526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43100	250	2	0.58	1420066450	32918	24.86	43200	43350	42850	55700	30000	42850	43139.51	16.78	-489	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19395	11.92	1.52	12	0.07	3615.00	28280.00	49100	20241203	-12.22	32950	20240417	30.80	44750	-3.69	20250103	41250	4.48	20250109	49100	-12.22	20241203	32950	30.80	20240417	0.68	N	051600	200	90 억	7552565	N	N	310	N	N
57	20250116	090526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42950	100	2	0.23	162087850	3762	2.84	43200	43250	42900	55700	30000	42850	43085.55	16.78	-2710	43516	43182	42766	42432	42016	42975	42225	90	12850	200	33420	50	1	45000000	19328	11.88	1.52	12	0.01	3615.00	28280.00	49100	20241203	-12.53	32950	20240417	30.35	44750	-4.02	20250103	41250	4.12	20250109	49100	-12.53	20241203	32950	30.35	20240417	0.68	N	051600	200	90 억	7552565	N	N	310	N	N
58	20250115	160523	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42850	-200	5	-0.46	5642631650	131761	97.84	43050	43100	42350	55900	30150	43050	42824.69	16.78	-10837	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19283	11.85	1.52	12	0.29	3615.00	28280.00	49100	20241203	-12.73	32950	20240417	30.05	44750	-4.25	20250103	41250	3.88	20250109	49100	-12.73	20241203	32950	30.05	20240417	0.68	N	051600	200	90 억	7552024	N	N	310	N	N
59	20250115	150525	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42950	-100	5	-0.23	5242293250	122425	90.91	43050	43100	42350	55900	30150	43050	42820.42	16.78	-9671	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19328	11.88	1.52	12	0.27	3615.00	28280.00	49100	20241203	-12.53	32950	20240417	30.35	44750	-4.02	20250103	41250	4.12	20250109	49100	-12.53	20241203	32950	30.35	20240417	0.68	N	051600	200	90 억	7552024	N	N	93	N	N
60	20250115	140526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42950	-100	5	-0.23	4295194600	100384	74.54	43050	43100	42350	55900	30150	43050	42787.61	16.78	-4810	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19328	11.88	1.52	12	0.22	3615.00	28280.00	49100	20241203	-12.53	32950	20240417	30.35	44750	-4.02	20250103	41250	4.12	20250109	49100	-12.53	20241203	32950	30.35	20240417	0.68	N	051600	200	90 억	7552024	N	N	93	N	N
61	20250115	130524	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42800	-250	5	-0.58	3469271850	81141	60.25	43050	43100	42350	55900	30150	43050	42756.04	16.78	-1617	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19260	11.84	1.51	12	0.18	3615.00	28280.00	49100	20241203	-12.83	32950	20240417	29.89	44750	-4.36	20250103	41250	3.76	20250109	49100	-12.83	20241203	32950	29.89	20240417	0.68	N	051600	200	90 억	7552024	N	N	93	N	N
62	20250115	120517	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43050	0	3	0.00	2900964300	67909	50.43	43050	43100	42350	55900	30150	43050	42718.34	16.78	1238	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19373	11.91	1.52	12	0.15	3615.00	28280.00	49100	20241203	-12.32	32950	20240417	30.65	44750	-3.80	20250103	41250	4.36	20250109	49100	-12.32	20241203	32950	30.65	20240417	0.68	N	051600	200	90 억	7552024	N	N	93	N	N
63	20250115	110524	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42850	-200	5	-0.46	2277622150	53394	39.65	43050	43050	42350	55900	30150	43050	42656.80	16.78	-1272	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19283	11.85	1.52	12	0.12	3615.00	28280.00	49100	20241203	-12.73	32950	20240417	30.05	44750	-4.25	20250103	41250	3.88	20250109	49100	-12.73	20241203	32950	30.05	20240417	0.68	N	051600	200	90 억	7552024	N	N	93	N	N
64	20250115	100524	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42700	-350	5	-0.81	1651151450	38768	28.79	43050	43050	42350	55900	30150	43050	42590.42	16.78	-3509	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19215	11.81	1.51	12	0.09	3615.00	28280.00	49100	20241203	-13.03	32950	20240417	29.59	44750	-4.58	20250103	41250	3.52	20250109	49100	-13.03	20241203	32950	29.59	20240417	0.68	N	051600	200	90 억	7552024	N	N	93	N	N
65	20250115	090526	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42900	-150	5	-0.35	220926050	5153	3.83	43050	43050	42700	55900	30150	43050	42872.84	16.78	1434	43983	43516	42833	42366	41683	43750	42600	90	12850	200	33570	50	1	45000000	19305	11.87	1.52	12	0.01	3615.00	28280.00	49100	20241203	-12.63	32950	20240417	30.20	44750	-4.13	20250103	41250	4.00	20250109	49100	-12.63	20241203	32950	30.20	20240417	0.68	N	051600	200	90 억	7552024	N	N	93	N	N
66	20250114	160514	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43050	750	2	1.77	5694011800	132950	99.05	42400	43300	42150	54900	29650	42300	42826.61	16.69	37961	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19373	11.91	1.52	12	0.30	3615.00	28280.00	49100	20241203	-12.32	32950	20240417	30.65	44750	-3.80	20250103	41250	4.36	20250109	49100	-12.32	20241203	32950	30.65	20240417	0.61	N	051600	200	90 억	7511622	N	N	93	N	N
67	20250114	150522	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42950	650	2	1.54	5201329450	121499	90.52	42400	43300	42150	54900	29650	42300	42809.86	16.69	40432	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19328	11.88	1.52	12	0.27	3615.00	28280.00	49100	20241203	-12.53	32950	20240417	30.35	44750	-4.02	20250103	41250	4.12	20250109	49100	-12.53	20241203	32950	30.35	20240417	0.61	N	051600	200	90 억	7511622	N	N	1080	N	N
68	20250114	140522	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42950	650	2	1.54	4817783150	112559	83.86	42400	43300	42150	54900	29650	42300	42802.51	16.69	39664	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19328	11.88	1.52	12	0.25	3615.00	28280.00	49100	20241203	-12.53	32950	20240417	30.35	44750	-4.02	20250103	41250	4.12	20250109	49100	-12.53	20241203	32950	30.35	20240417	0.61	N	051600	200	90 억	7511622	N	N	1080	N	N
69	20250114	130521	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43150	850	2	2.01	4264156800	99695	74.28	42400	43300	42150	54900	29650	42300	42772.26	16.69	40760	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19418	11.94	1.53	12	0.22	3615.00	28280.00	49100	20241203	-12.12	32950	20240417	30.96	44750	-3.58	20250103	41250	4.61	20250109	49100	-12.12	20241203	32950	30.96	20240417	0.61	N	051600	200	90 억	7511622	N	N	1080	N	N
70	20250114	120519	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42850	550	2	1.30	2829274400	66397	49.47	42400	42900	42150	54900	29650	42300	42611.71	16.69	23981	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19283	11.85	1.52	12	0.15	3615.00	28280.00	49100	20241203	-12.73	32950	20240417	30.05	44750	-4.25	20250103	41250	3.88	20250109	49100	-12.73	20241203	32950	30.05	20240417	0.61	N	051600	200	90 억	7511622	N	N	1080	N	N
71	20250114	110520	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42550	250	2	0.59	2065785150	48547	36.17	42400	42850	42150	54900	29650	42300	42552.53	16.69	15255	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19148	11.77	1.50	12	0.11	3615.00	28280.00	49100	20241203	-13.34	32950	20240417	29.14	44750	-4.92	20250103	41250	3.15	20250109	49100	-13.34	20241203	32950	29.14	20240417	0.61	N	051600	200	90 억	7511622	N	N	1080	N	N
72	20250114	100520	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42700	400	2	0.95	1273472600	29998	22.35	42400	42700	42150	54900	29650	42300	42452.17	16.69	9196	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19215	11.81	1.51	12	0.07	3615.00	28280.00	49100	20241203	-13.03	32950	20240417	29.59	44750	-4.58	20250103	41250	3.52	20250109	49100	-13.03	20241203	32950	29.59	20240417	0.61	N	051600	200	90 억	7511622	N	N	1080	N	N
73	20250114	090520	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42250	-50	5	-0.12	163078950	3859	2.88	42400	42400	42150	54900	29650	42300	42258.85	16.69	55	43166	42732	42116	41682	41066	42950	41900	90	12600	200	32990	50	1	45000000	19013	11.69	1.49	12	0.01	3615.00	28280.00	49100	20241203	-13.95	32950	20240417	28.22	44750	-5.59	20250103	41250	2.42	20250109	49100	-13.95	20241203	32950	28.22	20240417	0.61	N	051600	200	90 억	7511622	N	N	1080	N	N
74	20250113	160515	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42300	250	2	0.59	5621107750	133389	41.35	42100	42550	41500	54600	29450	42050	42140.72	16.70	-4424	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	19035	11.70	1.50	12	0.30	3615.00	28280.00	49100	20241203	-13.85	32950	20240417	28.38	44750	-5.47	20250103	41250	2.55	20250109	49100	-13.85	20241203	32950	28.38	20240417	0.61	N	051600	200	90 억	7516672	N	N	1031	N	N
75	20250113	150516	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42200	150	2	0.36	5069810150	120344	37.31	42100	42550	41500	54600	29450	42050	42128.05	16.70	-4873	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	18990	11.67	1.49	12	0.27	3615.00	28280.00	49100	20241203	-14.05	32950	20240417	28.07	44750	-5.70	20250103	41250	2.30	20250109	49100	-14.05	20241203	32950	28.07	20240417	0.61	N	051600	200	90 억	7516672	N	N	1743	N	N
76	20250113	140511	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42200	150	2	0.36	4324662700	102683	31.83	42100	42550	41500	54600	29450	42050	42117.04	16.70	-5058	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	18990	11.67	1.49	12	0.23	3615.00	28280.00	49100	20241203	-14.05	32950	20240417	28.07	44750	-5.70	20250103	41250	2.30	20250109	49100	-14.05	20241203	32950	28.07	20240417	0.61	N	051600	200	90 억	7516672	N	N	1743	N	N
77	20250113	130508	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42100	50	2	0.12	3902427950	92659	28.72	42100	42550	41500	54600	29450	42050	42116.46	16.70	-3677	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	18945	11.65	1.49	12	0.21	3615.00	28280.00	49100	20241203	-14.26	32950	20240417	27.77	44750	-5.92	20250103	41250	2.06	20250109	49100	-14.26	20241203	32950	27.77	20240417	0.61	N	051600	200	90 억	7516672	N	N	1743	N	N
78	20250113	120510	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42100	50	2	0.12	3263556600	77468	24.01	42100	42550	41500	54600	29450	42050	42128.42	16.70	-3900	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	18945	11.65	1.49	12	0.17	3615.00	28280.00	49100	20241203	-14.26	32950	20240417	27.77	44750	-5.92	20250103	41250	2.06	20250109	49100	-14.26	20241203	32950	27.77	20240417	0.61	N	051600	200	90 억	7516672	N	N	1743	N	N
79	20250113	110510	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41950	-100	5	-0.24	2597389350	61644	19.11	42100	42550	41500	54600	29450	42050	42136.17	16.70	-4938	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	18878	11.60	1.48	12	0.14	3615.00	28280.00	49100	20241203	-14.56	32950	20240417	27.31	44750	-6.26	20250103	41250	1.70	20250109	49100	-14.56	20241203	32950	27.31	20240417	0.61	N	051600	200	90 억	7516672	N	N	1743	N	N
80	20250113	100509	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42300	250	2	0.59	1927555800	45756	14.18	42100	42550	41500	54600	29450	42050	42127.88	16.70	-3948	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	19035	11.70	1.50	12	0.10	3615.00	28280.00	49100	20241203	-13.85	32950	20240417	28.38	44750	-5.47	20250103	41250	2.55	20250109	49100	-13.85	20241203	32950	28.38	20240417	0.61	N	051600	200	90 억	7516672	N	N	1743	N	N
81	20250113	090513	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41800	-250	5	-0.59	422589450	10086	3.13	42100	42150	41500	54600	29450	42050	41888.84	16.70	-4666	44316	43182	42516	41382	40716	42850	41050	90	12550	200	32790	50	1	45000000	18810	11.56	1.48	12	0.02	3615.00	28280.00	49100	20241203	-14.87	32950	20240417	26.86	44750	-6.59	20250103	41250	1.33	20250109	49100	-14.87	20241203	32950	26.86	20240417	0.61	N	051600	200	90 억	7516672	N	N	1743	N	N
82	20250110	160508	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42050	-200	5	-0.47	13631736900	321344	183.21	43200	43650	41850	54900	29600	42250	42421.81	16.83	-70428	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	18923	11.63	1.49	12	0.71	3615.00	28280.00	49100	20241203	-14.36	32950	20240417	27.62	44750	-6.03	20250103	41250	1.94	20250109	49100	-14.36	20241203	32950	27.62	20240417	0.57	N	051600	200	90 억	7574488	N	N	1743	N	N
83	20250110	150507	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42100	-150	5	-0.36	12638385550	297700	169.73	43200	43650	41850	54900	29600	42250	42453.44	16.83	-71029	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	18945	11.65	1.49	12	0.66	3615.00	28280.00	49100	20241203	-14.26	32950	20240417	27.77	44750	-5.92	20250103	41250	2.06	20250109	49100	-14.26	20241203	32950	27.77	20240417	0.57	N	051600	200	90 억	7574488	N	N	1055	N	N
84	20250110	140508	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42000	-250	5	-0.59	10507615450	247297	140.99	43200	43650	41850	54900	29600	42250	42489.88	16.83	-65091	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	18900	11.62	1.49	12	0.55	3615.00	28280.00	49100	20241203	-14.46	32950	20240417	27.47	44750	-6.15	20250103	41250	1.82	20250109	49100	-14.46	20241203	32950	27.47	20240417	0.57	N	051600	200	90 억	7574488	N	N	1055	N	N
85	20250110	130506	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42100	-150	5	-0.36	8998077150	211358	120.50	43200	43650	42050	54900	29600	42250	42572.70	16.83	-61028	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	18945	11.65	1.49	12	0.47	3615.00	28280.00	49100	20241203	-14.26	32950	20240417	27.77	44750	-5.92	20250103	41250	2.06	20250109	49100	-14.26	20241203	32950	27.77	20240417	0.57	N	051600	200	90 억	7574488	N	N	1055	N	N
86	20250110	120507	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42250	0	3	0.00	8126384150	190698	108.72	43200	43650	42050	54900	29600	42250	42613.92	16.83	-56201	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	19013	11.69	1.49	12	0.42	3615.00	28280.00	49100	20241203	-13.95	32950	20240417	28.22	44750	-5.59	20250103	41250	2.42	20250109	49100	-13.95	20241203	32950	28.22	20240417	0.57	N	051600	200	90 억	7574488	N	N	1055	N	N
87	20250110	110506	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42200	-50	5	-0.12	7093417700	166274	94.80	43200	43650	42050	54900	29600	42250	42661.05	16.83	-54824	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	18990	11.67	1.49	12	0.37	3615.00	28280.00	49100	20241203	-14.05	32950	20240417	28.07	44750	-5.70	20250103	41250	2.30	20250109	49100	-14.05	20241203	32950	28.07	20240417	0.57	N	051600	200	90 억	7574488	N	N	1055	N	N
88	20250110	100505	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42500	250	2	0.59	5647443250	132042	75.28	43200	43650	42200	54900	29600	42250	42770.11	16.83	-45439	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	19125	11.76	1.50	12	0.29	3615.00	28280.00	49100	20241203	-13.44	32950	20240417	28.98	44750	-5.03	20250103	41250	3.03	20250109	49100	-13.44	20241203	32950	28.98	20240417	0.57	N	051600	200	90 억	7574488	N	N	1055	N	N
89	20250110	090508	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42750	500	2	1.18	1870498500	43426	24.76	43200	43650	42700	54900	29600	42250	43073.51	16.83	-13631	42916	42582	41916	41582	40916	42750	41750	90	12650	200	32950	50	1	45000000	19238	11.83	1.51	12	0.10	3615.00	28280.00	49100	20241203	-12.93	32950	20240417	29.74	44750	-4.47	20250103	41250	3.64	20250109	49100	-12.93	20241203	32950	29.74	20240417	0.57	N	051600	200	90 억	7574488	N	N	1055	N	N
90	20250109	160504	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42250	600	2	1.44	7304011500	174661	63.04	42050	42250	41250	54100	29200	41650	41817.93	16.84	18577	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	19013	11.69	1.49	12	0.39	3615.00	28280.00	49100	20241203	-13.95	32950	20240417	28.22	44750	-5.59	20250103	41250	2.42	20250109	49100	-13.95	20241203	32950	28.22	20240417	0.56	N	051600	200	90 억	7576107	N	N	1055	N	N
91	20250109	150506	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41850	200	2	0.48	5523186500	132454	47.81	42050	42100	41250	54100	29200	41650	41698.90	16.84	16835	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	18833	11.58	1.48	12	0.29	3615.00	28280.00	49100	20241203	-14.77	32950	20240417	27.01	44750	-6.48	20250103	41250	1.45	20250109	49100	-14.77	20241203	32950	27.01	20240417	0.56	N	051600	200	90 억	7576107	N	N	369	N	N
92	20250109	140507	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42050	400	2	0.96	4542095300	109039	39.35	42050	42100	41250	54100	29200	41650	41655.69	16.84	12760	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	18923	11.63	1.49	12	0.24	3615.00	28280.00	49100	20241203	-14.36	32950	20240417	27.62	44750	-6.03	20250103	41250	1.94	20250109	49100	-14.36	20241203	32950	27.62	20240417	0.56	N	051600	200	90 억	7576107	N	N	369	N	N
93	20250109	130506	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41850	200	2	0.48	3796141400	91233	32.93	42050	42100	41250	54100	29200	41650	41609.30	16.84	5503	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	18833	11.58	1.48	12	0.20	3615.00	28280.00	49100	20241203	-14.77	32950	20240417	27.01	44750	-6.48	20250103	41250	1.45	20250109	49100	-14.77	20241203	32950	27.01	20240417	0.56	N	051600	200	90 억	7576107	N	N	369	N	N
94	20250109	120505	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41650	0	3	0.00	3063757250	73716	26.61	42050	42100	41250	54100	29200	41650	41561.63	16.84	3652	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	18743	11.52	1.47	12	0.16	3615.00	28280.00	49100	20241203	-15.17	32950	20240417	26.40	44750	-6.93	20250103	41250	0.97	20250109	49100	-15.17	20241203	32950	26.40	20240417	0.56	N	051600	200	90 억	7576107	N	N	369	N	N
95	20250109	110506	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41700	50	2	0.12	2525818000	60788	21.94	42050	42100	41250	54100	29200	41650	41551.26	16.84	1631	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	18765	11.54	1.47	12	0.14	3615.00	28280.00	49100	20241203	-15.07	32950	20240417	26.56	44750	-6.82	20250103	41250	1.09	20250109	49100	-15.07	20241203	32950	26.56	20240417	0.56	N	051600	200	90 억	7576107	N	N	369	N	N
96	20250109	100505	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41400	-250	5	-0.60	1765623450	42489	15.34	42050	42100	41250	54100	29200	41650	41554.84	16.84	-2058	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	18630	11.45	1.46	12	0.09	3615.00	28280.00	49100	20241203	-15.68	32950	20240417	25.64	44750	-7.49	20250103	41250	0.36	20250109	49100	-15.68	20241203	32950	25.64	20240417	0.56	N	051600	200	90 억	7576107	N	N	369	N	N
97	20250109	090508	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41500	-150	5	-0.36	662004850	15836	5.72	42050	42100	41450	54100	29200	41650	41803.79	16.84	-8482	44183	42916	42283	41016	40383	42600	40700	90	12450	200	32480	50	1	45000000	18675	11.48	1.47	12	0.04	3615.00	28280.00	49100	20241203	-15.48	32950	20240417	25.95	44750	-7.26	20250103	41450	0.12	20250109	49100	-15.48	20241203	32950	25.95	20240417	0.56	N	051600	200	90 억	7576107	N	N	369	N	N
98	20250108	160500	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41650	-1900	5	-4.36	11628077500	275862	193.69	43150	43550	41650	56600	30500	43550	42153.03	16.87	-21159	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	18743	11.52	1.47	12	0.61	3615.00	28280.00	49100	20241203	-15.17	32950	20240417	26.40	44750	-6.93	20250103	41650	0.00	20250108	49100	-15.17	20241203	32950	26.40	20240417	0.55	N	051600	200	90 억	7589303	N	N	369	N	N
99	20250108	150503	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41700	-1850	5	-4.25	10291920900	243799	171.18	43150	43550	41650	56600	30500	43550	42214.71	16.87	-18710	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	18765	11.54	1.47	12	0.54	3615.00	28280.00	49100	20241203	-15.07	32950	20240417	26.56	44750	-6.82	20250103	41650	0.12	20250108	49100	-15.07	20241203	32950	26.56	20240417	0.55	N	051600	200	90 억	7589303	N	N	2112	N	N
100	20250108	140505	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	41900	-1650	5	-3.79	7648981900	180553	126.77	43150	43550	41850	56600	30500	43550	42364.11	16.87	-29104	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	18855	11.59	1.48	12	0.40	3615.00	28280.00	49100	20241203	-14.66	32950	20240417	27.16	44750	-6.37	20250103	41850	0.12	20250108	49100	-14.66	20241203	32950	27.16	20240417	0.55	N	051600	200	90 억	7589303	N	N	2112	N	N
101	20250108	130505	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42400	-1150	5	-2.64	5836983500	137456	96.51	43150	43550	42050	56600	30500	43550	42464.28	16.87	-24165	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	19080	11.73	1.50	12	0.31	3615.00	28280.00	49100	20241203	-13.65	32950	20240417	28.68	44750	-5.25	20250103	42050	0.83	20250108	49100	-13.65	20241203	32950	28.68	20240417	0.55	N	051600	200	90 억	7589303	N	N	2112	N	N
102	20250108	120502	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42300	-1250	5	-2.87	5367412250	126357	88.72	43150	43550	42050	56600	30500	43550	42478.05	16.87	-23282	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	19035	11.70	1.50	12	0.28	3615.00	28280.00	49100	20241203	-13.85	32950	20240417	28.38	44750	-5.47	20250103	42050	0.59	20250108	49100	-13.85	20241203	32950	28.38	20240417	0.55	N	051600	200	90 억	7589303	N	N	2112	N	N
103	20250108	110501	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42350	-1200	5	-2.76	4492121300	105623	74.16	43150	43550	42050	56600	30500	43550	42529.65	16.87	-25070	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	19058	11.72	1.50	12	0.23	3615.00	28280.00	49100	20241203	-13.75	32950	20240417	28.53	44750	-5.36	20250103	42050	0.71	20250108	49100	-13.75	20241203	32950	28.53	20240417	0.55	N	051600	200	90 억	7589303	N	N	2112	N	N
104	20250108	100503	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	42200	-1350	5	-3.10	3174315950	74392	52.23	43150	43550	42050	56600	30500	43550	42669.98	16.87	-26024	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	18990	11.67	1.49	12	0.17	3615.00	28280.00	49100	20241203	-14.05	32950	20240417	28.07	44750	-5.70	20250103	42050	0.36	20250108	49100	-14.05	20241203	32950	28.07	20240417	0.55	N	051600	200	90 억	7589303	N	N	2112	N	N
105	20250108	090504	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43500	-50	5	-0.11	320102200	7387	5.19	43150	43550	43150	56600	30500	43550	43332.83	16.87	-2575	44816	44182	43766	43132	42716	43975	42925	90	13050	200	33960	50	1	45000000	19575	12.03	1.54	12	0.02	3615.00	28280.00	49100	20241203	-11.41	32950	20240417	32.02	44750	-2.79	20250103	43150	0.81	20250108	49100	-11.41	20241203	32950	32.02	20240417	0.55	N	051600	200	90 억	7589303	N	N	2112	N	N
106	20250107	160459	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43550	50	2	0.11	6175789250	141726	97.62	43700	44400	43350	56500	30450	43500	43575.57	16.72	28371	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19598	12.05	1.54	12	0.31	3615.00	28280.00	49100	20241203	-11.30	32950	20240417	32.17	44750	-2.68	20250103	43350	0.46	20250107	49100	-11.30	20241203	32950	32.17	20240417	0.55	N	051600	200	90 억	7523199	N	N	2112	N	N
107	20250107	150501	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43600	100	2	0.23	5770847650	132431	91.21	43700	44400	43350	56500	30450	43500	43576.26	16.72	24462	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19620	12.06	1.54	12	0.29	3615.00	28280.00	49100	20241203	-11.20	32950	20240417	32.32	44750	-2.57	20250103	43350	0.58	20250107	49100	-11.20	20241203	32950	32.32	20240417	0.55	N	051600	200	90 억	7523199	N	N	50	N	N
108	20250107	140500	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43550	50	2	0.11	5148442500	118137	81.37	43700	44400	43350	56500	30450	43500	43580.27	16.72	17443	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19598	12.05	1.54	12	0.26	3615.00	28280.00	49100	20241203	-11.30	32950	20240417	32.17	44750	-2.68	20250103	43350	0.46	20250107	49100	-11.30	20241203	32950	32.17	20240417	0.55	N	051600	200	90 억	7523199	N	N	50	N	N
109	20250107	130459	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43550	50	2	0.11	4344523900	99646	68.63	43700	44400	43350	56500	30450	43500	43599.58	16.72	12592	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19598	12.05	1.54	12	0.22	3615.00	28280.00	49100	20241203	-11.30	32950	20240417	32.17	44750	-2.68	20250103	43350	0.46	20250107	49100	-11.30	20241203	32950	32.17	20240417	0.55	N	051600	200	90 억	7523199	N	N	50	N	N
110	20250107	120500	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43550	50	2	0.11	3659372950	83918	57.80	43700	44400	43350	56500	30450	43500	43606.53	16.72	5788	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19598	12.05	1.54	12	0.19	3615.00	28280.00	49100	20241203	-11.30	32950	20240417	32.17	44750	-2.68	20250103	43350	0.46	20250107	49100	-11.30	20241203	32950	32.17	20240417	0.55	N	051600	200	90 억	7523199	N	N	50	N	N
111	20250107	110457	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43500	0	3	0.00	2901170250	66499	45.80	43700	44400	43350	56500	30450	43500	43627.28	16.72	3049	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19575	12.03	1.54	12	0.15	3615.00	28280.00	49100	20241203	-11.41	32950	20240417	32.02	44750	-2.79	20250103	43350	0.35	20250107	49100	-11.41	20241203	32950	32.02	20240417	0.55	N	051600	200	90 억	7523199	N	N	50	N	N
112	20250107	100502	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43400	-100	5	-0.23	1949178150	44627	30.74	43700	44400	43350	56500	30450	43500	43677.10	16.72	-1680	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19530	12.01	1.53	12	0.10	3615.00	28280.00	49100	20241203	-11.61	32950	20240417	31.71	44750	-3.02	20250103	43350	0.12	20250107	49100	-11.61	20241203	32950	31.71	20240417	0.55	N	051600	200	90 억	7523199	N	N	50	N	N
113	20250107	090459	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43850	350	2	0.80	320153600	7271	5.01	43700	44400	43700	56500	30450	43500	44031.58	16.72	5255	44700	44100	43750	43150	42800	43925	42975	90	13000	200	33930	50	1	45000000	19733	12.13	1.55	12	0.02	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	44750	-2.01	20250103	43400	1.04	20250106	49100	-10.69	20241203	32950	33.08	20240417	0.55	N	051600	200	90 억	7523199	N	N	50	N	N
114	20250106	160454	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43500	-450	5	-1.02	6305246300	144444	129.62	44100	44350	43400	57100	30800	43950	43651.84	16.69	2744	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19575	12.03	1.54	12	0.32	3615.00	28280.00	49100	20241203	-11.41	32950	20240417	32.02	44750	-2.79	20250103	43400	0.23	20250106	49100	-11.41	20241203	32950	32.02	20240417	0.56	N	051600	200	90 억	7510513	N	N	50	N	N
115	20250106	150455	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43500	-450	5	-1.02	5385211350	123293	110.64	44100	44350	43400	57100	30800	43950	43678.16	16.69	5067	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19575	12.03	1.54	12	0.27	3615.00	28280.00	49100	20241203	-11.41	32950	20240417	32.02	44750	-2.79	20250103	43400	0.23	20250106	49100	-11.41	20241203	32950	32.02	20240417	0.56	N	051600	200	90 억	7510513	N	N	7	N	N
116	20250106	140454	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43550	-400	5	-0.91	4743040450	108537	97.40	44100	44350	43400	57100	30800	43950	43699.76	16.69	6357	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19598	12.05	1.54	12	0.24	3615.00	28280.00	49100	20241203	-11.30	32950	20240417	32.17	44750	-2.68	20250103	43400	0.35	20250106	49100	-11.30	20241203	32950	32.17	20240417	0.56	N	051600	200	90 억	7510513	N	N	7	N	N
117	20250106	130453	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43600	-350	5	-0.80	4104475950	93859	84.22	44100	44350	43400	57100	30800	43950	43730.23	16.69	6168	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19620	12.06	1.54	12	0.21	3615.00	28280.00	49100	20241203	-11.20	32950	20240417	32.32	44750	-2.57	20250103	43400	0.46	20250106	49100	-11.20	20241203	32950	32.32	20240417	0.56	N	051600	200	90 억	7510513	N	N	7	N	N
118	20250106	120452	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43800	-150	5	-0.34	3155922050	72106	64.70	44100	44350	43400	57100	30800	43950	43767.81	16.69	3029	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19710	12.12	1.55	12	0.16	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	44750	-2.12	20250103	43400	0.92	20250106	49100	-10.79	20241203	32950	32.93	20240417	0.56	N	051600	200	90 억	7510513	N	N	7	N	N
119	20250106	110452	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43800	-150	5	-0.34	2101594900	47943	43.02	44100	44350	43650	57100	30800	43950	43835.28	16.69	4215	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19710	12.12	1.55	12	0.11	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	44750	-2.12	20250103	43500	0.69	20250102	49100	-10.79	20241203	32950	32.93	20240417	0.56	N	051600	200	90 억	7510513	N	N	7	N	N
120	20250106	100451	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43900	-50	5	-0.11	1312050150	29934	26.86	44100	44350	43650	57100	30800	43950	43831.43	16.69	2024	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19755	12.14	1.55	12	0.07	3615.00	28280.00	49100	20241203	-10.59	32950	20240417	33.23	44750	-1.90	20250103	43500	0.92	20250102	49100	-10.59	20241203	32950	33.23	20240417	0.56	N	051600	200	90 억	7510513	N	N	7	N	N
121	20250106	090449	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44150	200	2	0.46	95404100	2160	1.94	44100	44350	44050	57100	30800	43950	44168.56	16.69	-473	45250	44600	44100	43450	42950	44350	43200	90	13150	200	34280	50	1	45000000	19868	12.21	1.56	12	0.00	3615.00	28280.00	49100	20241203	-10.08	32950	20240417	33.99	44750	-1.34	20250103	43500	1.49	20250102	49100	-10.08	20241203	32950	33.99	20240417	0.56	N	051600	200	90 억	7510513	N	N	7	N	N
122	20250103	160449	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43950	-150	5	-0.34	4893975550	111225	126.96	44100	44750	43600	57300	30900	44100	44000.92	16.64	13606	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	19778	12.16	1.55	12	0.25	3615.00	28280.00	49100	20241203	-10.49	32950	20240417	33.38	44750	-1.79	20250103	43500	1.03	20250102	49100	-10.49	20241203	32950	33.38	20240417	0.58	N	051600	200	90 억	7486070	N	N	7	N	N
123	20250103	150450	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43850	-250	5	-0.57	4498378950	102216	116.68	44100	44750	43600	57300	30900	44100	44008.56	16.64	13046	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	19733	12.13	1.55	12	0.23	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	44750	-2.01	20250103	43500	0.80	20250102	49100	-10.69	20241203	32950	33.08	20240417	0.58	N	051600	200	90 억	7486070	N	N	116	N	N
124	20250103	140451	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43800	-300	5	-0.68	3916478750	88961	101.55	44100	44750	43600	57300	30900	44100	44024.67	16.64	8759	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	19710	12.12	1.55	12	0.20	3615.00	28280.00	49100	20241203	-10.79	32950	20240417	32.93	44750	-2.12	20250103	43500	0.69	20250102	49100	-10.79	20241203	32950	32.93	20240417	0.58	N	051600	200	90 억	7486070	N	N	116	N	N
125	20250103	130449	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44000	-100	5	-0.23	3064524900	69549	79.39	44100	44750	43600	57300	30900	44100	44062.82	16.64	3180	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	19800	12.17	1.56	12	0.15	3615.00	28280.00	49100	20241203	-10.39	32950	20240417	33.54	44750	-1.68	20250103	43500	1.15	20250102	49100	-10.39	20241203	32950	33.54	20240417	0.58	N	051600	200	90 억	7486070	N	N	116	N	N
126	20250103	120449	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43750	-350	5	-0.79	2326105150	52727	60.19	44100	44750	43600	57300	30900	44100	44116.02	16.64	-655	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	19688	12.10	1.55	12	0.12	3615.00	28280.00	49100	20241203	-10.90	32950	20240417	32.78	44750	-2.23	20250103	43500	0.57	20250102	49100	-10.90	20241203	32950	32.78	20240417	0.58	N	051600	200	90 억	7486070	N	N	116	N	N
127	20250103	110450	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43900	-200	5	-0.45	1701913850	38440	43.88	44100	44750	43600	57300	30900	44100	44274.55	16.64	-528	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	19755	12.14	1.55	12	0.09	3615.00	28280.00	49100	20241203	-10.59	32950	20240417	33.23	44750	-1.90	20250103	43500	0.92	20250102	49100	-10.59	20241203	32950	33.23	20240417	0.58	N	051600	200	90 억	7486070	N	N	116	N	N
128	20250103	100448	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44150	50	2	0.11	1274291750	28707	32.77	44100	44750	44100	57300	30900	44100	44389.58	16.64	1992	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	19868	12.21	1.56	12	0.06	3615.00	28280.00	49100	20241203	-10.08	32950	20240417	33.99	44750	-1.34	20250103	43500	1.49	20250102	49100	-10.08	20241203	32950	33.99	20240417	0.58	N	051600	200	90 억	7486070	N	N	116	N	N
129	20250103	090449	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44500	400	2	0.91	104508750	2355	2.69	44100	44550	44100	57300	30900	44100	44377.39	16.64	654	45100	44600	44050	43550	43000	44325	43275	90	13200	200	34390	50	1	45000000	20025	12.31	1.57	12	0.01	3615.00	28280.00	49100	20241203	-9.37	32950	20240417	35.05	44550	0.00	20250102	43500	2.30	20250102	49100	-9.37	20241203	32950	35.05	20240417	0.58	N	051600	200	90 억	7486070	N	N	116	N	N
130	20250102	160446	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44100	0	3	0.00	3862550300	87496	68.24	44150	44550	43500	57300	30900	44100	44145.52	16.59	22193	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19845	12.20	1.56	12	0.19	3615.00	28280.00	49100	20241203	-10.18	32950	20240417	33.84	44550	-1.01	20250102	43500	1.38	20250102	49100	-10.18	20241203	32950	33.84	20240417	0.56	N	051600	200	90 억	7464759	N	N	116	N	N
131	20250102	150447	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44100	0	3	0.00	3532407150	80010	62.40	44150	44550	43500	57300	30900	44100	44149.57	16.59	19852	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19845	12.20	1.56	12	0.18	3615.00	28280.00	49100	20241203	-10.18	32950	20240417	33.84	44550	-1.01	20250102	43500	1.38	20250102	49100	-10.18	20241203	32950	33.84	20240417	0.56	N	051600	200	90 억	7464759	N	N	3	N	N
132	20250102	140444	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44100	0	3	0.00	2899715400	65676	51.22	44150	44550	43500	57300	30900	44100	44151.83	16.59	13312	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19845	12.20	1.56	12	0.15	3615.00	28280.00	49100	20241203	-10.18	32950	20240417	33.84	44550	-1.01	20250102	43500	1.38	20250102	49100	-10.18	20241203	32950	33.84	20240417	0.56	N	051600	200	90 억	7464759	N	N	3	N	N
133	20250102	130445	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43900	-200	5	-0.45	2476204250	56064	43.72	44150	44550	43500	57300	30900	44100	44167.46	16.59	8877	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19755	12.14	1.55	12	0.12	3615.00	28280.00	49100	20241203	-10.59	32950	20240417	33.23	44550	-1.46	20250102	43500	0.92	20250102	49100	-10.59	20241203	32950	33.23	20240417	0.56	N	051600	200	90 억	7464759	N	N	3	N	N
134	20250102	120445	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44050	-50	5	-0.11	2045255950	46257	36.08	44150	44550	43500	57300	30900	44100	44215.07	16.59	7108	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19823	12.19	1.56	12	0.10	3615.00	28280.00	49100	20241203	-10.29	32950	20240417	33.69	44550	-1.12	20250102	43500	1.26	20250102	49100	-10.29	20241203	32950	33.69	20240417	0.56	N	051600	200	90 억	7464759	N	N	3	N	N
135	20250102	110437	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44350	250	2	0.57	1533285450	34685	27.05	44150	44550	43500	57300	30900	44100	44206.03	16.59	7608	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19958	12.27	1.57	12	0.08	3615.00	28280.00	49100	20241203	-9.67	32950	20240417	34.60	44550	-0.45	20250102	43500	1.95	20250102	49100	-9.67	20241203	32950	34.60	20240417	0.56	N	051600	200	90 억	7464759	N	N	3	N	N
136	20250102	100444	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	43850	-250	5	-0.57	227460050	5161	4.02	44150	44350	43800	57300	30900	44100	44072.84	16.59	830	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19733	12.13	1.55	12	0.01	3615.00	28280.00	49100	20241203	-10.69	32950	20240417	33.08	44350	-1.13	20250102	43800	0.11	20250102	49100	-10.69	20241203	32950	33.08	20240417	0.56	N	051600	200	90 억	7464759	N	N	3	N	N
137	20250102	090440	55	30.00	KOSPI200	건설	N	N	N	Y	40	N	44100	0	3	0.00	0	0	0.00	0	0	0	57300	30900	44100	0.00	16.59	0	44966	44532	44266	43832	43566	44750	44050	90	13200	200	34390	50	1	45000000	19845	12.20	1.56	12	0.00	3615.00	28280.00	49100	20241203	-10.18	32950	20240417	33.84	0	0.00	0	0	0.00	0	49100	-10.18	20241203	32950	33.84	20240417	0.56	N	051600	200	90 억	7464759	N	N	3	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History