KissMeData/014790/price/prices-20250101.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160317	57	100.00	KOSPI	건설	N	N	N	N	N	2265	35	2	1.57	44127660	19595	90.42	2215	2295	2215	2895	1565	2230	2251.99	1.11	-1161	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	857	3.46	0.23	12	0.05	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2295	-1.31	20250124	2120	6.84	20250108	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	420841	N	N	1	N	N
3	20250124	150317	57	100.00	KOSPI	건설	N	N	N	N	N	2255	25	2	1.12	35419400	15707	72.48	2215	2295	2215	2895	1565	2230	2255.01	1.11	-2507	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	854	3.44	0.23	12	0.04	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2295	-1.74	20250124	2120	6.37	20250108	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	420841	N	N	0	N	N
4	20250124	140318	57	100.00	KOSPI	건설	N	N	N	N	N	2265	35	2	1.57	33734010	14959	69.02	2215	2295	2215	2895	1565	2230	2255.10	1.11	-2778	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	857	3.46	0.23	12	0.04	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2295	-1.31	20250124	2120	6.84	20250108	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	420841	N	N	0	N	N
5	20250124	130319	57	100.00	KOSPI	건설	N	N	N	N	N	2270	40	2	1.79	26248460	11672	53.86	2215	2275	2215	2895	1565	2230	2248.84	1.11	-1589	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	859	3.47	0.23	12	0.03	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2290	-0.87	20250120	2120	7.08	20250108	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	420841	N	N	0	N	N
6	20250124	120317	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	13653415	6092	28.11	2215	2250	2215	2895	1565	2230	2241.20	1.11	278	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2290	-1.97	20250120	2120	5.90	20250108	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	420841	N	N	0	N	N
7	20250124	110319	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	13608510	6072	28.02	2215	2250	2215	2895	1565	2230	2241.19	1.11	281	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2290	-1.97	20250120	2120	5.90	20250108	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	420841	N	N	0	N	N
8	20250124	100317	57	100.00	KOSPI	건설	N	N	N	N	N	2235	5	2	0.22	3954910	1771	8.17	2215	2245	2215	2895	1565	2230	2233.15	1.11	-478	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	846	3.41	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2290	-2.40	20250120	2120	5.42	20250108	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	420841	N	N	0	N	N
9	20250124	090318	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	4460	2	0.01	2215	2245	2215	2895	1565	2230	2230.00	1.11	0	2260	2245	2225	2210	2190	2252	2217	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2290	-1.97	20250120	2120	5.90	20250108	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	420841	N	N	0	N	N
10	20250123	160318	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-15	5	-0.67	48205120	21664	38.93	2225	2240	2205	2915	1575	2245	2225.13	1.12	-3255	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	844	3.40	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2290	-2.62	20250120	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
11	20250123	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-5	5	-0.22	38254515	17202	30.91	2225	2240	2205	2915	1575	2245	2223.84	1.12	-3102	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	848	3.42	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2290	-2.18	20250120	2120	5.66	20250108	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
12	20250123	140317	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-10	5	-0.45	36951480	16619	29.86	2225	2235	2205	2915	1575	2245	2223.45	1.12	-3362	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2290	-2.40	20250120	2120	5.42	20250108	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
13	20250123	130316	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-10	5	-0.45	36382120	16364	29.40	2225	2235	2205	2915	1575	2245	2223.30	1.12	-3349	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2290	-2.40	20250120	2120	5.42	20250108	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
14	20250123	120316	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-10	5	-0.45	34513070	15526	27.90	2225	2235	2205	2915	1575	2245	2222.92	1.12	-3346	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2290	-2.40	20250120	2120	5.42	20250108	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
15	20250123	110318	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-25	5	-1.11	19050205	8580	15.42	2225	2235	2205	2915	1575	2245	2220.30	1.12	-1090	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	840	3.39	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2290	-3.06	20250120	2120	4.72	20250108	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
16	20250123	100316	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-20	5	-0.89	10840425	4887	8.78	2225	2230	2205	2915	1575	2245	2218.22	1.12	-1578	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	842	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2290	-2.84	20250120	2120	4.95	20250108	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
17	20250123	090315	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-30	5	-1.34	1156610	521	0.94	2225	2230	2215	2915	1575	2245	2219.98	1.12	-7	2278	2261	2233	2216	2188	2247	2202	1944	670	5000	1610	5	1	37858601	839	3.38	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2290	-3.28	20250120	2120	4.48	20250108	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	423861	N	N	0	N	N
18	20250122	160315	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-5	5	-0.22	123427245	55640	164.48	2250	2250	2205	2925	1575	2250	2218.32	1.16	-14852	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	850	3.43	0.23	12	0.15	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2290	-1.97	20250120	2120	5.90	20250108	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
19	20250122	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-20	5	-0.89	119914220	54063	159.82	2250	2250	2205	2925	1575	2250	2218.05	1.16	-14170	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	844	3.40	0.23	12	0.14	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2290	-2.62	20250120	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
20	20250122	140313	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-20	5	-0.89	86399250	38927	115.08	2250	2250	2210	2925	1575	2250	2219.52	1.16	-7984	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	844	3.40	0.23	12	0.10	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2290	-2.62	20250120	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
21	20250122	130315	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-25	5	-1.11	70804005	31905	94.32	2250	2250	2210	2925	1575	2250	2219.21	1.16	-4912	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	842	3.40	0.23	12	0.08	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2290	-2.84	20250120	2120	4.95	20250108	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
22	20250122	120314	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-30	5	-1.33	65084195	29337	86.73	2250	2250	2210	2925	1575	2250	2218.50	1.16	-3690	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	840	3.39	0.23	12	0.08	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2290	-3.06	20250120	2120	4.72	20250108	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
23	20250122	110314	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-35	5	-1.56	50471485	22732	67.20	2250	2250	2210	2925	1575	2250	2220.28	1.16	-2859	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	839	3.38	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2290	-3.28	20250120	2120	4.48	20250108	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
24	20250122	100314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-25	5	-1.11	30870555	13879	41.03	2250	2250	2215	2925	1575	2250	2224.26	1.16	-3039	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	842	3.40	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2290	-2.84	20250120	2120	4.95	20250108	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
25	20250122	090315	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-15	5	-0.67	69720	31	0.09	2250	2250	2235	2925	1575	2250	2249.03	1.16	-7	2280	2265	2235	2220	2190	2272	2227	1944	675	5000	1620	5	1	37858601	846	3.41	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2290	-2.40	20250120	2120	5.42	20250108	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	438868	N	N	7	N	N
26	20250121	160313	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-10	5	-0.44	75195750	33750	144.35	2215	2250	2205	2935	1585	2260	2228.02	1.16	-339	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	852	3.44	0.23	12	0.09	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2290	-1.75	20250120	2120	6.13	20250108	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	439402	N	N	7	N	N
27	20250121	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-30	5	-1.33	67081725	30092	128.70	2215	2245	2215	2935	1585	2260	2229.22	1.16	215	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	844	3.40	0.23	12	0.08	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2290	-2.62	20250120	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	439402	N	N	17	N	N
28	20250121	140314	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-30	5	-1.33	56535270	25360	108.46	2215	2245	2215	2935	1585	2260	2229.31	1.16	169	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	844	3.40	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2290	-2.62	20250120	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	439402	N	N	17	N	N
29	20250121	130314	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-15	5	-0.66	56120270	25174	107.67	2215	2245	2215	2935	1585	2260	2229.29	1.16	170	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	850	3.43	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2290	-1.97	20250120	2120	5.90	20250108	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	439402	N	N	17	N	N
30	20250121	120307	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-20	5	-0.88	55386770	24847	106.27	2215	2240	2215	2935	1585	2260	2229.11	1.16	169	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	848	3.42	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2290	-2.18	20250120	2120	5.66	20250108	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	439402	N	N	17	N	N
31	20250121	110303	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-25	5	-1.11	49136565	22045	94.29	2215	2240	2215	2935	1585	2260	2228.92	1.16	201	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	846	3.41	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2290	-2.40	20250120	2120	5.42	20250108	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	439402	N	N	17	N	N
32	20250121	100300	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-30	5	-1.33	12517835	5620	24.04	2215	2240	2215	2935	1585	2260	2227.37	1.16	361	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	844	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2290	-2.62	20250120	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	439402	N	N	17	N	N
33	20250121	090314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-35	5	-1.55	5551195	2499	10.69	2215	2225	2215	2935	1585	2260	2221.37	1.16	1091	2320	2290	2260	2230	2200	2305	2245	1944	675	5000	1620	5	1	37858601	842	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2290	-2.84	20250120	2120	4.95	20250108	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	439402	N	N	17	N	N
34	20250120	160312	57	100.00	KOSPI	건설	N	N	N	N	N	2260	30	2	1.35	52719200	23273	160.18	2240	2290	2230	2895	1565	2230	2265.25	1.16	1064	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	856	3.45	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2290	-1.31	20250120	2120	6.60	20250108	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	439871	N	N	17	N	N
35	20250120	150314	57	100.00	KOSPI	건설	N	N	N	N	N	2255	25	2	1.12	52493250	23173	159.49	2240	2290	2230	2895	1565	2230	2265.28	1.16	1070	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	854	3.44	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2290	-1.53	20250120	2120	6.37	20250108	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	439871	N	N	7	N	N
36	20250120	140313	57	100.00	KOSPI	건설	N	N	N	N	N	2260	30	2	1.35	52206475	23046	158.62	2240	2290	2230	2895	1565	2230	2265.32	1.16	1076	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	856	3.45	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2290	-1.31	20250120	2120	6.60	20250108	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	439871	N	N	7	N	N
37	20250120	130312	57	100.00	KOSPI	건설	N	N	N	N	N	2270	40	2	1.79	51655020	22802	156.94	2240	2290	2230	2895	1565	2230	2265.37	1.16	1078	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	859	3.47	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2290	-0.87	20250120	2120	7.08	20250108	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	439871	N	N	7	N	N
38	20250120	120313	57	100.00	KOSPI	건설	N	N	N	N	N	2285	55	2	2.47	49849750	22008	151.48	2240	2290	2230	2895	1565	2230	2265.07	1.16	1079	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	865	3.49	0.24	12	0.06	655.00	9721.00	2880	20240823	-20.66	1928	20240417	18.52	2290	-0.22	20250120	2120	7.78	20250108	2880	-20.66	20240823	1928	18.52	20240417	N	014790	5000	1943 억	439871	N	N	7	N	N
39	20250120	110313	57	100.00	KOSPI	건설	N	N	N	N	N	2280	50	2	2.24	37467600	16573	114.07	2240	2290	2230	2895	1565	2230	2260.76	1.16	-332	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	863	3.48	0.23	12	0.04	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2290	-0.44	20250120	2120	7.55	20250108	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	439871	N	N	7	N	N
40	20250120	100313	57	100.00	KOSPI	건설	N	N	N	N	N	2250	20	2	0.90	6150370	2745	18.89	2240	2255	2230	2895	1565	2230	2240.57	1.16	-42	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	852	3.44	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2255	-0.22	20250120	2120	6.13	20250108	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	439871	N	N	7	N	N
41	20250120	090313	57	100.00	KOSPI	건설	N	N	N	N	N	2240	10	2	0.45	156800	70	0.48	2240	2240	2240	2895	1565	2230	2240.00	1.16	-3	2273	2251	2213	2191	2153	2262	2202	1944	665	5000	1600	5	1	37858601	848	3.42	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2245	-0.22	20250115	2120	5.66	20250108	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	439871	N	N	7	N	N
42	20250117	160312	57	100.00	KOSPI	건설	N	N	N	N	N	2230	30	2	1.36	32190725	14529	97.71	2200	2235	2175	2860	1540	2200	2215.62	1.16	552	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	844	3.40	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2245	-0.67	20250115	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	440357	N	N	7	N	N
43	20250117	150312	57	100.00	KOSPI	건설	N	N	N	N	N	2230	30	2	1.36	31332120	14144	95.12	2200	2230	2175	2860	1540	2200	2215.22	1.16	581	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	844	3.40	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2245	-0.67	20250115	2120	5.19	20250108	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	440357	N	N	16	N	N
44	20250117	140312	57	100.00	KOSPI	건설	N	N	N	N	N	2220	20	2	0.91	11508540	5226	35.15	2200	2220	2175	2860	1540	2200	2202.17	1.16	-43	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2245	-1.11	20250115	2120	4.72	20250108	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	440357	N	N	16	N	N
45	20250117	130312	57	100.00	KOSPI	건설	N	N	N	N	N	2210	10	2	0.45	11076005	5031	33.84	2200	2215	2175	2860	1540	2200	2201.55	1.16	-43	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	837	3.37	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2245	-1.56	20250115	2120	4.25	20250108	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	440357	N	N	16	N	N
46	20250117	120313	57	100.00	KOSPI	건설	N	N	N	N	N	2200	0	3	0.00	8572250	3898	26.22	2200	2210	2175	2860	1540	2200	2199.14	1.16	-55	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	833	3.36	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2245	-2.00	20250115	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	440357	N	N	16	N	N
47	20250117	110313	57	100.00	KOSPI	건설	N	N	N	N	N	2200	0	3	0.00	8275225	3763	25.31	2200	2210	2175	2860	1540	2200	2199.10	1.16	-55	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	833	3.36	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2245	-2.00	20250115	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	440357	N	N	16	N	N
48	20250117	100313	57	100.00	KOSPI	건설	N	N	N	N	N	2200	0	3	0.00	5619825	2556	17.19	2200	2210	2175	2860	1540	2200	2198.68	1.16	-53	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	833	3.36	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2245	-2.00	20250115	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	440357	N	N	16	N	N
49	20250117	090314	57	100.00	KOSPI	건설	N	N	N	N	N	2195	-5	5	-0.23	1117530	508	3.42	2200	2200	2190	2860	1540	2200	2199.86	1.16	-42	2233	2216	2193	2176	2153	2225	2185	1944	660	5000	1580	5	1	37858601	831	3.35	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2245	-2.23	20250115	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	440357	N	N	16	N	N
50	20250116	160311	57	100.00	KOSPI	건설	N	N	N	N	N	2200	15	2	0.69	32651060	14868	78.52	2180	2210	2170	2840	1530	2185	2196.06	1.16	344	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	833	3.36	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2245	-2.00	20250115	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	441050	N	N	16	N	N
51	20250116	150259	57	100.00	KOSPI	건설	N	N	N	N	N	2205	20	2	0.92	32521255	14809	78.21	2180	2210	2170	2840	1530	2185	2196.05	1.16	346	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	835	3.37	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2245	-1.78	20250115	2120	4.01	20250108	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	441050	N	N	2	N	N
52	20250116	140312	57	100.00	KOSPI	건설	N	N	N	N	N	2205	20	2	0.92	22573870	10290	54.34	2180	2210	2170	2840	1530	2185	2193.77	1.16	-754	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	835	3.37	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2245	-1.78	20250115	2120	4.01	20250108	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	441050	N	N	2	N	N
53	20250116	130312	57	100.00	KOSPI	건설	N	N	N	N	N	2205	20	2	0.92	22249735	10143	53.57	2180	2210	2170	2840	1530	2185	2193.60	1.16	-737	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	835	3.37	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2245	-1.78	20250115	2120	4.01	20250108	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	441050	N	N	2	N	N
54	20250116	120312	57	100.00	KOSPI	건설	N	N	N	N	N	2200	15	2	0.69	19598320	8943	47.23	2180	2210	2170	2840	1530	2185	2191.47	1.16	-731	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	833	3.36	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2245	-2.00	20250115	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	441050	N	N	2	N	N
55	20250116	110313	57	100.00	KOSPI	건설	N	N	N	N	N	2185	0	3	0.00	13717195	6269	33.11	2180	2210	2170	2840	1530	2185	2188.10	1.16	-641	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	827	3.34	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2245	-2.67	20250115	2120	3.07	20250108	2880	-24.13	20240823	1928	13.33	20240417	N	014790	5000	1943 억	441050	N	N	2	N	N
56	20250116	100313	57	100.00	KOSPI	건설	N	N	N	N	N	2200	15	2	0.69	11246480	5140	27.15	2180	2210	2170	2840	1530	2185	2188.03	1.16	-522	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	833	3.36	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2245	-2.00	20250115	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	441050	N	N	2	N	N
57	20250116	090312	57	100.00	KOSPI	건설	N	N	N	N	N	2170	-15	5	-0.69	270155	124	0.65	2180	2180	2170	2840	1530	2185	2178.67	1.16	0	2268	2226	2203	2161	2138	2215	2150	1944	655	5000	1570	5	1	37858601	822	3.31	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2245	-3.34	20250115	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	441050	N	N	2	N	N
58	20250115	160311	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-5	5	-0.23	41483945	18935	165.98	2245	2245	2180	2845	1535	2190	2190.86	1.17	-2361	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	827	3.34	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2245	-2.67	20250115	2120	3.07	20250108	2880	-24.13	20240823	1928	13.33	20240417	N	014790	5000	1943 억	444472	N	N	2	N	N
59	20250115	150312	57	100.00	KOSPI	건설	N	N	N	N	N	2190	0	3	0.00	39134210	17861	156.57	2245	2245	2180	2845	1535	2190	2191.04	1.17	-2067	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	829	3.34	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2245	-2.45	20250115	2120	3.30	20250108	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	444472	N	N	4	N	N
60	20250115	140313	57	100.00	KOSPI	건설	N	N	N	N	N	2195	5	2	0.23	31404120	14334	125.65	2245	2245	2180	2845	1535	2190	2190.88	1.17	142	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	831	3.35	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2245	-2.23	20250115	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	444472	N	N	4	N	N
61	20250115	130311	57	100.00	KOSPI	건설	N	N	N	N	N	2195	5	2	0.23	28570150	13043	114.33	2245	2245	2180	2845	1535	2190	2190.46	1.17	237	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	831	3.35	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2245	-2.23	20250115	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	444472	N	N	4	N	N
62	20250115	120312	57	100.00	KOSPI	건설	N	N	N	N	N	2190	0	3	0.00	16128195	7358	64.50	2245	2245	2180	2845	1535	2190	2191.93	1.17	9	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	829	3.34	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2245	-2.45	20250115	2120	3.30	20250108	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	444472	N	N	4	N	N
63	20250115	110312	57	100.00	KOSPI	건설	N	N	N	N	N	2195	5	2	0.23	13082090	5970	52.33	2245	2245	2180	2845	1535	2190	2191.30	1.17	-731	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	831	3.35	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2245	-2.23	20250115	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	444472	N	N	4	N	N
64	20250115	100311	57	100.00	KOSPI	건설	N	N	N	N	N	2195	5	2	0.23	9318015	4254	37.29	2245	2245	2180	2845	1535	2190	2190.41	1.17	-731	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	831	3.35	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2245	-2.23	20250115	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	444472	N	N	4	N	N
65	20250115	090312	57	100.00	KOSPI	건설	N	N	N	N	N	2210	20	2	0.91	55985	25	0.22	2245	2245	2210	2845	1535	2190	2239.40	1.17	-20	2226	2207	2191	2172	2156	2217	2182	1944	655	5000	1570	5	1	37858601	837	3.37	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2245	-1.56	20250115	2120	4.25	20250108	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	444472	N	N	4	N	N
66	20250114	160310	57	100.00	KOSPI	건설	N	N	N	N	N	2190	-5	5	-0.23	24978355	11406	21.33	2180	2210	2175	2850	1540	2195	2189.93	1.17	800	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	829	3.34	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2225	-1.57	20250110	2120	3.30	20250108	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	444729	N	N	4	N	N
67	20250114	150311	57	100.00	KOSPI	건설	N	N	N	N	N	2200	5	2	0.23	9915750	4514	8.44	2180	2210	2180	2850	1540	2195	2196.67	1.17	288	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	833	3.36	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2225	-1.12	20250110	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	444729	N	N	28	N	N
68	20250114	140310	57	100.00	KOSPI	건설	N	N	N	N	N	2195	0	3	0.00	8261290	3761	7.03	2180	2210	2180	2850	1540	2195	2196.57	1.17	-185	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	831	3.35	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2225	-1.35	20250110	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	444729	N	N	28	N	N
69	20250114	130310	57	100.00	KOSPI	건설	N	N	N	N	N	2195	0	3	0.00	8232755	3748	7.01	2180	2210	2180	2850	1540	2195	2196.57	1.17	-198	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	831	3.35	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2225	-1.35	20250110	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	444729	N	N	28	N	N
70	20250114	120309	57	100.00	KOSPI	건설	N	N	N	N	N	2200	5	2	0.23	6593785	3003	5.62	2180	2210	2180	2850	1540	2195	2195.73	1.17	-205	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	833	3.36	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2225	-1.12	20250110	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	444729	N	N	28	N	N
71	20250114	110311	57	100.00	KOSPI	건설	N	N	N	N	N	2195	0	3	0.00	5861685	2670	4.99	2180	2210	2180	2850	1540	2195	2195.39	1.17	-255	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	831	3.35	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2225	-1.35	20250110	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	444729	N	N	28	N	N
72	20250114	100309	57	100.00	KOSPI	건설	N	N	N	N	N	2200	5	2	0.23	1286780	586	1.10	2180	2210	2180	2850	1540	2195	2195.87	1.17	-217	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	833	3.36	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2225	-1.12	20250110	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	444729	N	N	28	N	N
73	20250114	090309	57	100.00	KOSPI	건설	N	N	N	N	N	2180	-15	5	-0.68	52320	24	0.04	2180	2180	2180	2850	1540	2195	2180.00	1.17	-1	2261	2227	2181	2147	2101	2205	2125	1944	655	5000	1580	5	1	37858601	825	3.33	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2225	-2.02	20250110	2120	2.83	20250108	2880	-24.31	20240823	1928	13.07	20240417	N	014790	5000	1943 억	444729	N	N	28	N	N
74	20250113	160307	57	100.00	KOSPI	건설	N	N	N	N	N	2195	-20	5	-0.90	115309725	53357	143.91	2215	2215	2135	2875	1555	2215	2161.10	1.18	-417	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	831	3.35	0.23	12	0.14	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2225	-1.35	20250110	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	445395	N	N	28	N	N
75	20250113	150308	57	100.00	KOSPI	건설	N	N	N	N	N	2170	-45	5	-2.03	106106485	49139	132.53	2215	2215	2135	2875	1555	2215	2159.31	1.18	218	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	822	3.31	0.22	12	0.13	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2225	-2.47	20250110	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	445395	N	N	31	N	N
76	20250113	140305	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-50	5	-2.26	105435320	48829	131.70	2215	2215	2135	2875	1555	2215	2159.28	1.18	237	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	820	3.31	0.22	12	0.13	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2225	-2.70	20250110	2120	2.12	20250108	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	445395	N	N	31	N	N
77	20250113	130303	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-50	5	-2.26	55149255	25428	68.58	2215	2215	2155	2875	1555	2215	2168.84	1.18	-5540	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	820	3.31	0.22	12	0.07	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2225	-2.70	20250110	2120	2.12	20250108	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	445395	N	N	31	N	N
78	20250113	120304	57	100.00	KOSPI	건설	N	N	N	N	N	2170	-45	5	-2.03	36053005	16596	44.76	2215	2215	2160	2875	1555	2215	2172.39	1.18	2783	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	822	3.31	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2225	-2.47	20250110	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	445395	N	N	31	N	N
79	20250113	110305	57	100.00	KOSPI	건설	N	N	N	N	N	2170	-45	5	-2.03	31995525	14723	39.71	2215	2215	2160	2875	1555	2215	2173.17	1.18	3346	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	822	3.31	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2225	-2.47	20250110	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	445395	N	N	31	N	N
80	20250113	100304	57	100.00	KOSPI	건설	N	N	N	N	N	2170	-45	5	-2.03	31041415	14283	38.52	2215	2215	2160	2875	1555	2215	2173.31	1.18	3346	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	822	3.31	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2225	-2.47	20250110	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	445395	N	N	31	N	N
81	20250113	090307	57	100.00	KOSPI	건설	N	N	N	N	N	2200	-15	5	-0.68	2182855	986	2.66	2215	2215	2200	2875	1555	2215	2213.85	1.18	-888	2265	2240	2200	2175	2135	2252	2187	1944	660	5000	1590	5	1	37858601	833	3.36	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2225	-1.12	20250110	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	445395	N	N	31	N	N
82	20250110	160304	57	100.00	KOSPI	건설	N	N	N	N	N	2215	45	2	2.07	79618240	36340	287.34	2195	2225	2160	2820	1520	2170	2189.93	1.18	-677	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	839	3.38	0.23	12	0.10	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2225	-0.45	20250110	2120	4.48	20250108	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	446097	N	N	31	N	N
83	20250110	150304	57	100.00	KOSPI	건설	N	N	N	N	N	2205	35	2	1.61	70283855	32130	254.05	2195	2225	2160	2820	1520	2170	2187.48	1.18	611	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	835	3.37	0.23	12	0.08	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2225	-0.90	20250110	2120	4.01	20250108	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	446097	N	N	1	N	N
84	20250110	140303	57	100.00	KOSPI	건설	N	N	N	N	N	2180	10	2	0.46	38703315	17778	140.57	2195	2200	2160	2820	1520	2170	2177.03	1.18	2611	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	825	3.33	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2205	-1.13	20250102	2120	2.83	20250108	2880	-24.31	20240823	1928	13.07	20240417	N	014790	5000	1943 억	446097	N	N	1	N	N
85	20250110	130303	57	100.00	KOSPI	건설	N	N	N	N	N	2175	5	2	0.23	38528930	17698	139.94	2195	2200	2160	2820	1520	2170	2177.02	1.18	2688	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	823	3.32	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2120	2.59	20250108	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	446097	N	N	1	N	N
86	20250110	120303	57	100.00	KOSPI	건설	N	N	N	N	N	2180	10	2	0.46	38513705	17691	139.88	2195	2200	2160	2820	1520	2170	2177.02	1.18	2682	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	825	3.33	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2205	-1.13	20250102	2120	2.83	20250108	2880	-24.31	20240823	1928	13.07	20240417	N	014790	5000	1943 억	446097	N	N	1	N	N
87	20250110	110303	57	100.00	KOSPI	건설	N	N	N	N	N	2180	10	2	0.46	37655560	17297	136.77	2195	2200	2160	2820	1520	2170	2177.00	1.18	2741	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	825	3.33	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.31	1928	20240417	13.07	2205	-1.13	20250102	2120	2.83	20250108	2880	-24.31	20240823	1928	13.07	20240417	N	014790	5000	1943 억	446097	N	N	1	N	N
88	20250110	100303	57	100.00	KOSPI	건설	N	N	N	N	N	2185	15	2	0.69	16869665	7720	61.04	2195	2200	2160	2820	1520	2170	2185.19	1.18	-335	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	827	3.34	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2205	-0.91	20250102	2120	3.07	20250108	2880	-24.13	20240823	1928	13.33	20240417	N	014790	5000	1943 억	446097	N	N	1	N	N
89	20250110	090303	57	100.00	KOSPI	건설	N	N	N	N	N	2190	20	2	0.92	4005675	1824	14.42	2195	2200	2185	2820	1520	2170	2196.09	1.18	0	2186	2177	2166	2157	2146	2182	2162	1944	650	5000	1560	5	1	37858601	829	3.34	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2205	-0.68	20250102	2120	3.30	20250108	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	446097	N	N	1	N	N
90	20250109	160302	57	100.00	KOSPI	건설	N	N	N	N	N	2170	0	3	0.00	13995785	6464	13.66	2165	2175	2155	2820	1520	2170	2165.19	1.18	-1935	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	822	3.31	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2205	-1.59	20250102	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	447262	N	N	1	N	N
91	20250109	150303	57	100.00	KOSPI	건설	N	N	N	N	N	2175	5	2	0.23	12815295	5920	12.51	2165	2175	2155	2820	1520	2170	2164.75	1.18	-1930	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	823	3.32	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2120	2.59	20250108	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	447262	N	N	22	N	N
92	20250109	140303	57	100.00	KOSPI	건설	N	N	N	N	N	2175	5	2	0.23	12152120	5615	11.87	2165	2175	2155	2820	1520	2170	2164.22	1.18	-1930	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	823	3.32	0.22	12	0.01	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2120	2.59	20250108	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	447262	N	N	22	N	N
93	20250109	130302	57	100.00	KOSPI	건설	N	N	N	N	N	2160	-10	5	-0.46	10504160	4855	10.26	2165	2175	2155	2820	1520	2170	2163.58	1.18	-1527	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	818	3.30	0.22	12	0.01	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2205	-2.04	20250102	2120	1.89	20250108	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	447262	N	N	22	N	N
94	20250109	120302	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-5	5	-0.23	10118725	4677	9.88	2165	2175	2155	2820	1520	2170	2163.51	1.18	-1527	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	820	3.31	0.22	12	0.01	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2120	2.12	20250108	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	447262	N	N	22	N	N
95	20250109	110303	57	100.00	KOSPI	건설	N	N	N	N	N	2170	0	3	0.00	4735385	2186	4.62	2165	2175	2155	2820	1520	2170	2166.23	1.18	-554	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	822	3.31	0.22	12	0.01	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2205	-1.59	20250102	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	447262	N	N	22	N	N
96	20250109	100301	57	100.00	KOSPI	건설	N	N	N	N	N	2170	0	3	0.00	3132375	1447	3.06	2165	2175	2155	2820	1520	2170	2164.74	1.18	-158	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	822	3.31	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2205	-1.59	20250102	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	447262	N	N	22	N	N
97	20250109	090304	57	100.00	KOSPI	건설	N	N	N	N	N	2170	0	3	0.00	515285	238	0.50	2165	2175	2165	2820	1520	2170	2165.06	1.18	-194	2210	2190	2155	2135	2100	2200	2145	1944	650	5000	1560	5	1	37858601	822	3.31	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2205	-1.59	20250102	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	447262	N	N	22	N	N
98	20250108	160259	57	100.00	KOSPI	건설	N	N	N	N	N	2170	5	2	0.23	101790090	47314	202.00	2150	2175	2120	2810	1520	2165	2151.37	1.17	3035	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	822	3.31	0.22	12	0.12	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2205	-1.59	20250102	2120	2.36	20250108	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	442261	N	N	22	N	N
99	20250108	150301	57	100.00	KOSPI	건설	N	N	N	N	N	2175	10	2	0.46	99284280	46160	197.07	2150	2175	2120	2810	1520	2165	2150.87	1.17	2981	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	823	3.32	0.22	12	0.12	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2120	2.59	20250108	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	442261	N	N	11	N	N
100	20250108	140303	57	100.00	KOSPI	건설	N	N	N	N	N	2160	-5	5	-0.23	87546350	40735	173.91	2150	2175	2120	2810	1520	2165	2149.17	1.17	2962	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	818	3.30	0.22	12	0.11	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2205	-2.04	20250102	2120	1.89	20250108	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	442261	N	N	11	N	N
101	20250108	130304	57	100.00	KOSPI	건설	N	N	N	N	N	2165	0	3	0.00	76629290	35688	152.36	2150	2170	2120	2810	1520	2165	2147.20	1.17	2831	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	820	3.31	0.22	12	0.09	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2120	2.12	20250108	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	442261	N	N	11	N	N
102	20250108	120300	57	100.00	KOSPI	건설	N	N	N	N	N	2155	-10	5	-0.46	63548910	29616	126.44	2150	2170	2120	2810	1520	2165	2145.76	1.17	2406	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	816	3.29	0.22	12	0.08	655.00	9721.00	2880	20240823	-25.17	1928	20240417	11.77	2205	-2.27	20250102	2120	1.65	20250108	2880	-25.17	20240823	1928	11.77	20240417	N	014790	5000	1943 억	442261	N	N	11	N	N
103	20250108	110301	57	100.00	KOSPI	건설	N	N	N	N	N	2160	-5	5	-0.23	43672855	20407	87.12	2150	2170	2120	2810	1520	2165	2140.09	1.17	2108	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	818	3.30	0.22	12	0.05	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2205	-2.04	20250102	2120	1.89	20250108	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	442261	N	N	11	N	N
104	20250108	100301	57	100.00	KOSPI	건설	N	N	N	N	N	2135	-30	5	-1.39	32759635	15338	65.48	2150	2165	2120	2810	1520	2165	2135.85	1.17	2780	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	808	3.26	0.22	12	0.04	655.00	9721.00	2880	20240823	-25.87	1928	20240417	10.74	2205	-3.17	20250102	2120	0.71	20250108	2880	-25.87	20240823	1928	10.74	20240417	N	014790	5000	1943 억	442261	N	N	11	N	N
105	20250108	090303	57	100.00	KOSPI	건설	N	N	N	N	N	2150	-15	5	-0.69	1943600	904	3.86	2150	2150	2150	2810	1520	2165	2150.00	1.17	-3	2218	2191	2163	2136	2108	2177	2122	1944	645	5000	1550	5	1	37858601	814	3.28	0.22	12	0.00	655.00	9721.00	2880	20240823	-25.35	1928	20240417	11.51	2205	-2.49	20250102	2135	0.70	20250107	2880	-25.35	20240823	1928	11.51	20240417	N	014790	5000	1943 억	442261	N	N	11	N	N
106	20250107	160258	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-10	5	-0.46	50724380	23423	78.43	2175	2190	2135	2825	1525	2175	2165.58	1.16	-1559	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	820	3.31	0.22	12	0.06	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2135	1.41	20250107	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	440816	N	N	11	N	N
107	20250107	150300	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-10	5	-0.46	47502560	21935	73.45	2175	2190	2135	2825	1525	2175	2165.61	1.16	-1532	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	820	3.31	0.22	12	0.06	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2135	1.41	20250107	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	440816	N	N	0	N	N
108	20250107	140259	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-10	5	-0.46	42341575	19556	65.48	2175	2190	2135	2825	1525	2175	2165.14	1.16	-1246	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	820	3.31	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2135	1.41	20250107	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	440816	N	N	0	N	N
109	20250107	130300	57	100.00	KOSPI	건설	N	N	N	N	N	2175	0	3	0.00	37513870	17331	58.03	2175	2190	2135	2825	1525	2175	2164.55	1.16	-451	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	823	3.32	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2135	1.87	20250107	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	440816	N	N	0	N	N
110	20250107	120300	57	100.00	KOSPI	건설	N	N	N	N	N	2185	10	2	0.46	34883810	16124	53.99	2175	2190	2135	2825	1525	2175	2163.47	1.16	-349	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	827	3.34	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2205	-0.91	20250102	2135	2.34	20250107	2880	-24.13	20240823	1928	13.33	20240417	N	014790	5000	1943 억	440816	N	N	0	N	N
111	20250107	110258	57	100.00	KOSPI	건설	N	N	N	N	N	2170	-5	5	-0.23	29091715	13472	45.11	2175	2175	2135	2825	1525	2175	2159.42	1.16	467	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	822	3.31	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2205	-1.59	20250102	2135	1.64	20250107	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	440816	N	N	0	N	N
112	20250107	100301	57	100.00	KOSPI	건설	N	N	N	N	N	2160	-15	5	-0.69	21619035	10032	33.59	2175	2175	2135	2825	1525	2175	2155.01	1.16	2288	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	818	3.30	0.22	12	0.03	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2205	-2.04	20250102	2135	1.17	20250107	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	440816	N	N	0	N	N
113	20250107	090300	57	100.00	KOSPI	건설	N	N	N	N	N	2175	0	3	0.00	1933575	889	2.98	2175	2175	2175	2825	1525	2175	2175.00	1.16	-129	2198	2186	2163	2151	2128	2192	2157	1944	650	5000	1560	5	1	37858601	823	3.32	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2140	1.64	20250106	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	440816	N	N	0	N	N
114	20250106	160256	57	100.00	KOSPI	건설	N	N	N	N	N	2175	20	2	0.93	64149440	29865	139.41	2160	2175	2140	2800	1510	2155	2147.98	1.17	-5812	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	823	3.32	0.22	12	0.08	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2140	1.64	20250106	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
115	20250106	150257	57	100.00	KOSPI	건설	N	N	N	N	N	2155	0	3	0.00	62886145	29281	136.68	2160	2175	2140	2800	1510	2155	2147.68	1.17	-5767	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	816	3.29	0.22	12	0.08	655.00	9721.00	2880	20240823	-25.17	1928	20240417	11.77	2205	-2.27	20250102	2140	0.70	20250106	2880	-25.17	20240823	1928	11.77	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
116	20250106	140256	57	100.00	KOSPI	건설	N	N	N	N	N	2150	-5	5	-0.23	59480445	27695	129.28	2160	2175	2140	2800	1510	2155	2147.70	1.17	-5771	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	814	3.28	0.22	12	0.07	655.00	9721.00	2880	20240823	-25.35	1928	20240417	11.51	2205	-2.49	20250102	2140	0.47	20250106	2880	-25.35	20240823	1928	11.51	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
117	20250106	130255	57	100.00	KOSPI	건설	N	N	N	N	N	2165	10	2	0.46	50836430	23675	110.51	2160	2175	2140	2800	1510	2155	2147.26	1.17	-3316	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	820	3.31	0.22	12	0.06	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2140	1.17	20250106	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
118	20250106	120255	57	100.00	KOSPI	건설	N	N	N	N	N	2145	-10	5	-0.46	35015815	16301	76.09	2160	2160	2140	2800	1510	2155	2148.08	1.17	-2525	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	812	3.27	0.22	12	0.04	655.00	9721.00	2880	20240823	-25.52	1928	20240417	11.26	2205	-2.72	20250102	2140	0.23	20250106	2880	-25.52	20240823	1928	11.26	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
119	20250106	110256	57	100.00	KOSPI	건설	N	N	N	N	N	2145	-10	5	-0.46	30583245	14239	66.47	2160	2160	2140	2800	1510	2155	2147.85	1.17	-749	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	812	3.27	0.22	12	0.04	655.00	9721.00	2880	20240823	-25.52	1928	20240417	11.26	2205	-2.72	20250102	2140	0.23	20250106	2880	-25.52	20240823	1928	11.26	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
120	20250106	100254	57	100.00	KOSPI	건설	N	N	N	N	N	2140	-15	5	-0.70	22473295	10466	48.85	2160	2160	2140	2800	1510	2155	2147.27	1.17	1215	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	810	3.27	0.22	12	0.03	655.00	9721.00	2880	20240823	-25.69	1928	20240417	11.00	2205	-2.95	20250102	2140	0.00	20250106	2880	-25.69	20240823	1928	11.00	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
121	20250106	090253	57	100.00	KOSPI	건설	N	N	N	N	N	2160	5	2	0.23	550300	255	1.19	2160	2160	2155	2800	1510	2155	2158.04	1.17	66	2185	2170	2160	2145	2135	2165	2140	1944	645	5000	1550	5	1	37858601	818	3.30	0.22	12	0.00	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2205	-2.04	20250102	2150	0.47	20250103	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	444025	N	N	0	N	N
122	20250103	160254	57	100.00	KOSPI	건설	N	N	N	N	N	2155	0	3	0.00	46256510	21403	65.83	2175	2175	2150	2800	1510	2155	2161.22	1.17	-1913	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	816	3.29	0.22	12	0.06	655.00	9721.00	2880	20240823	-25.17	1928	20240417	11.77	2205	-2.27	20250102	2150	0.23	20250103	2880	-25.17	20240823	1928	11.77	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
123	20250103	150255	57	100.00	KOSPI	건설	N	N	N	N	N	2160	5	2	0.23	45557175	21079	64.84	2175	2175	2150	2800	1510	2155	2161.26	1.17	-1984	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	818	3.30	0.22	12	0.06	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2205	-2.04	20250102	2150	0.47	20250103	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
124	20250103	140254	57	100.00	KOSPI	건설	N	N	N	N	N	2160	5	2	0.23	39612435	18328	56.37	2175	2175	2150	2800	1510	2155	2161.31	1.17	-589	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	818	3.30	0.22	12	0.05	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2205	-2.04	20250102	2150	0.47	20250103	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
125	20250103	130254	57	100.00	KOSPI	건설	N	N	N	N	N	2165	10	2	0.46	31637715	14640	45.03	2175	2175	2150	2800	1510	2155	2161.05	1.17	1442	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	820	3.31	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2150	0.70	20250103	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
126	20250103	120254	57	100.00	KOSPI	건설	N	N	N	N	N	2165	10	2	0.46	31542385	14596	44.90	2175	2175	2150	2800	1510	2155	2161.03	1.17	1442	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	820	3.31	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2150	0.70	20250103	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
127	20250103	110254	57	100.00	KOSPI	건설	N	N	N	N	N	2165	10	2	0.46	28160810	13029	40.08	2175	2175	2150	2800	1510	2155	2161.39	1.17	1211	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	820	3.31	0.22	12	0.03	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2150	0.70	20250103	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
128	20250103	100253	57	100.00	KOSPI	건설	N	N	N	N	N	2175	20	2	0.93	14002600	6460	19.87	2175	2175	2160	2800	1510	2155	2167.59	1.17	-643	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	823	3.32	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2155	0.93	20250102	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
129	20250103	090254	57	100.00	KOSPI	건설	N	N	N	N	N	2170	15	2	0.70	99385	46	0.14	2175	2175	2160	2800	1510	2155	2160.54	1.17	-11	2221	2187	2171	2137	2121	2180	2130	1944	645	5000	1550	5	1	37858601	822	3.31	0.22	12	0.00	655.00	9721.00	2880	20240823	-24.65	1928	20240417	12.55	2205	-1.59	20250102	2155	0.70	20250102	2880	-24.65	20240823	1928	12.55	20240417	N	014790	5000	1943 억	443691	N	N	1	N	N
130	20250102	160253	57	100.00	KOSPI	건설	N	N	N	N	N	2155	-60	5	-2.71	70555165	32511	194.22	2205	2205	2155	2875	1555	2215	2170.19	1.18	-7236	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	816	3.29	0.22	12	0.09	655.00	9721.00	2880	20240823	-25.17	1928	20240417	11.77	2205	-2.27	20250102	2155	0.00	20250102	2880	-25.17	20240823	1928	11.77	20240417	N	014790	5000	1943 억	447344	N	N	1	N	N
131	20250102	150254	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-50	5	-2.26	57730345	26565	158.70	2205	2205	2160	2875	1555	2215	2173.17	1.18	-6793	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	820	3.31	0.22	12	0.07	655.00	9721.00	2880	20240823	-24.83	1928	20240417	12.29	2205	-1.81	20250102	2160	0.23	20250102	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	447344	N	N	0	N	N
132	20250102	140252	57	100.00	KOSPI	건설	N	N	N	N	N	2175	-40	5	-1.81	46267195	21281	127.13	2205	2205	2160	2875	1555	2215	2174.11	1.18	-4095	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	823	3.32	0.22	12	0.06	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2160	0.69	20250102	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	447344	N	N	0	N	N
133	20250102	130252	57	100.00	KOSPI	건설	N	N	N	N	N	2175	-40	5	-1.81	38857690	17868	106.74	2205	2205	2160	2875	1555	2215	2174.71	1.18	-2882	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	823	3.32	0.22	12	0.05	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2160	0.69	20250102	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	447344	N	N	0	N	N
134	20250102	120253	57	100.00	KOSPI	건설	N	N	N	N	N	2175	-40	5	-1.81	31974255	14699	87.81	2205	2205	2160	2875	1555	2215	2175.27	1.18	-1079	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	823	3.32	0.22	12	0.04	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2205	-1.36	20250102	2160	0.69	20250102	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	447344	N	N	0	N	N
135	20250102	110244	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-30	5	-1.35	14616565	6729	40.20	2205	2205	2160	2875	1555	2215	2172.17	1.18	-1017	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	827	3.34	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.13	1928	20240417	13.33	2205	-0.91	20250102	2160	1.16	20250102	2880	-24.13	20240823	1928	13.33	20240417	N	014790	5000	1943 억	447344	N	N	0	N	N
136	20250102	100251	57	100.00	KOSPI	건설	N	N	N	N	N	2195	-20	5	-0.90	614935	280	1.67	2205	2205	2195	2875	1555	2215	2196.20	1.18	-157	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	831	3.35	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2205	-0.45	20250102	2195	0.00	20250102	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	447344	N	N	0	N	N
137	20250102	090249	57	100.00	KOSPI	건설	N	N	N	N	N	2215	0	3	0.00	0	0	0.00	0	0	0	2875	1555	2215	0.00	1.18	0	2288	2251	2208	2171	2128	2270	2190	1944	660	5000	1590	5	1	37858601	839	3.38	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	0	0.00	0	0	0.00	0	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	447344	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History