KissMeData/003070/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

57 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	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160142	57	100.00	KOSPI	건설	N	N	N	N	N	9120	20	2	0.22	118801020	13086	36.55	9100	9160	9030	11830	6370	9100	9078.31	0.21	675	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1727	651.43	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9460	-3.59	20250120	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
3	20250124	150142	57	100.00	KOSPI	건설	N	N	N	N	N	9110	10	2	0.11	103455590	11402	31.84	9100	9160	9030	11830	6370	9100	9073.46	0.21	1225	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1725	650.71	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9460	-3.70	20250120	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
4	20250124	140142	57	100.00	KOSPI	건설	N	N	N	N	N	9050	-50	5	-0.55	88766850	9784	27.33	9100	9160	9030	11830	6370	9100	9072.65	0.21	1028	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1713	646.43	0.32	12	0.05	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9460	-4.33	20250120	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
5	20250124	130143	57	100.00	KOSPI	건설	N	N	N	N	N	9070	-30	5	-0.33	79027330	8709	24.32	9100	9160	9030	11830	6370	9100	9074.21	0.21	1551	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1717	647.86	0.32	12	0.05	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	9460	-4.12	20250120	8670	4.61	20250102	16110	-43.70	20240621	7920	14.52	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
6	20250124	120142	57	100.00	KOSPI	건설	N	N	N	N	N	9110	10	2	0.11	60925330	6707	18.73	9100	9160	9030	11830	6370	9100	9083.84	0.21	1300	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1725	650.71	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9460	-3.70	20250120	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
7	20250124	110143	57	100.00	KOSPI	건설	N	N	N	N	N	9040	-60	5	-0.66	43350230	4767	13.31	9100	9160	9030	11830	6370	9100	9093.82	0.21	169	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1712	645.71	0.32	12	0.03	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9460	-4.44	20250120	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
8	20250124	100143	57	100.00	KOSPI	건설	N	N	N	N	N	9160	60	2	0.66	30536680	3356	9.37	9100	9160	9030	11830	6370	9100	9099.13	0.21	166	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1734	654.29	0.32	12	0.02	14.00	28473.00	16110	20240621	-43.14	7920	20241209	15.66	9460	-3.17	20250120	8670	5.65	20250102	16110	-43.14	20240621	7920	15.66	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
9	20250124	090143	57	100.00	KOSPI	건설	N	N	N	N	N	9100	0	3	0.00	673400	74	0.21	9100	9100	9100	11830	6370	9100	9100.00	0.21	0	9553	9326	9173	8946	8793	9250	8870	947	2730	5000	5820	10	1	18932713	1723	650.00	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9460	-3.81	20250120	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.33	N	003070	5000	946 억	39470	N	N	0	N	N
10	20250123	160143	57	100.00	KOSPI	건설	N	N	N	N	N	9100	-140	5	-1.52	321145220	35224	86.54	9240	9400	9020	12010	6470	9240	9117.23	0.25	-7587	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1723	650.00	0.32	12	0.19	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9460	-3.81	20250120	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
11	20250123	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9040	-200	5	-2.16	235622140	25774	63.32	9240	9400	9030	12010	6470	9240	9141.85	0.25	-6172	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1712	645.71	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9460	-4.44	20250120	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
12	20250123	140142	57	100.00	KOSPI	건설	N	N	N	N	N	9150	-90	5	-0.97	175052130	19098	46.92	9240	9400	9100	12010	6470	9240	9165.99	0.25	-7575	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1732	653.57	0.32	12	0.10	14.00	28473.00	16110	20240621	-43.20	7920	20241209	15.53	9460	-3.28	20250120	8670	5.54	20250102	16110	-43.20	20240621	7920	15.53	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
13	20250123	130142	57	100.00	KOSPI	건설	N	N	N	N	N	9110	-130	5	-1.41	150156740	16368	40.21	9240	9400	9100	12010	6470	9240	9173.80	0.25	-6957	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1725	650.71	0.32	12	0.09	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9460	-3.70	20250120	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
14	20250123	120142	57	100.00	KOSPI	건설	N	N	N	N	N	9120	-120	5	-1.30	122714510	13358	32.82	9240	9400	9120	12010	6470	9240	9186.59	0.25	-5461	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1727	651.43	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9460	-3.59	20250120	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
15	20250123	110142	57	100.00	KOSPI	건설	N	N	N	N	N	9140	-100	5	-1.08	96060330	10442	25.65	9240	9400	9140	12010	6470	9240	9199.42	0.25	-3823	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1730	652.86	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.27	7920	20241209	15.40	9460	-3.38	20250120	8670	5.42	20250102	16110	-43.27	20240621	7920	15.40	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
16	20250123	100142	57	100.00	KOSPI	건설	N	N	N	N	N	9190	-50	5	-0.54	57584810	6254	15.36	9240	9400	9150	12010	6470	9240	9207.68	0.25	-1448	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1740	656.43	0.32	12	0.03	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	9460	-2.85	20250120	8670	6.00	20250102	16110	-42.95	20240621	7920	16.04	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
17	20250123	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	12010	6470	9240	0.00	0.25	0	9506	9372	9236	9102	8966	9440	9170	947	2770	5000	5910	10	1	18932713	1749	660.00	0.32	12	0.00	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9460	-2.33	20250120	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.30	N	003070	5000	946 억	46935	N	N	39	N	N
18	20250122	160142	57	100.00	KOSPI	건설	N	N	N	N	N	9240	50	2	0.54	374965890	40604	151.01	9190	9370	9100	11940	6440	9190	9234.70	0.20	6628	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1749	660.00	0.32	12	0.21	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9460	-2.33	20250120	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.21	N	003070	5000	946 억	38734	N	N	39	N	N
19	20250122	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9310	120	2	1.31	339277410	36750	136.68	9190	9370	9100	11940	6440	9190	9232.04	0.20	6906	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1763	665.00	0.33	12	0.19	14.00	28473.00	16110	20240621	-42.21	7920	20241209	17.55	9460	-1.59	20250120	8670	7.38	20250102	16110	-42.21	20240621	7920	17.55	20241209	0.21	N	003070	5000	946 억	38734	N	N	0	N	N
20	20250122	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9360	170	2	1.85	297167260	32231	119.87	9190	9370	9100	11940	6440	9190	9219.92	0.20	6196	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1772	668.57	0.33	12	0.17	14.00	28473.00	16110	20240621	-41.90	7920	20241209	18.18	9460	-1.06	20250120	8670	7.96	20250102	16110	-41.90	20240621	7920	18.18	20241209	0.21	N	003070	5000	946 억	38734	N	N	0	N	N
21	20250122	130142	57	100.00	KOSPI	건설	N	N	N	N	N	9230	40	2	0.44	218639200	23807	88.54	9190	9280	9100	11940	6440	9190	9183.82	0.20	5797	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1747	659.29	0.32	12	0.13	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	9460	-2.43	20250120	8670	6.46	20250102	16110	-42.71	20240621	7920	16.54	20241209	0.21	N	003070	5000	946 억	38734	N	N	0	N	N
22	20250122	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9260	70	2	0.76	190666650	20782	77.29	9190	9280	9100	11940	6440	9190	9174.61	0.20	5187	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1753	661.43	0.33	12	0.11	14.00	28473.00	16110	20240621	-42.52	7920	20241209	16.92	9460	-2.11	20250120	8670	6.81	20250102	16110	-42.52	20240621	7920	16.92	20241209	0.21	N	003070	5000	946 억	38734	N	N	0	N	N
23	20250122	110141	57	100.00	KOSPI	건설	N	N	N	N	N	9190	0	3	0.00	129472120	14140	52.59	9190	9230	9100	11940	6440	9190	9156.44	0.20	4847	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1740	656.43	0.32	12	0.07	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	9460	-2.85	20250120	8670	6.00	20250102	16110	-42.95	20240621	7920	16.04	20241209	0.21	N	003070	5000	946 억	38734	N	N	0	N	N
24	20250122	100141	57	100.00	KOSPI	건설	N	N	N	N	N	9150	-40	5	-0.44	104628690	11437	42.54	9190	9200	9100	11940	6440	9190	9148.26	0.20	3923	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1732	653.57	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.20	7920	20241209	15.53	9460	-3.28	20250120	8670	5.54	20250102	16110	-43.20	20240621	7920	15.53	20241209	0.21	N	003070	5000	946 억	38734	N	N	0	N	N
25	20250122	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9180	-10	5	-0.11	30776670	3349	12.46	9190	9200	9180	11940	6440	9190	9189.81	0.20	2824	9530	9360	9270	9100	9010	9315	9055	947	2750	5000	5880	10	1	18932713	1738	655.71	0.32	12	0.02	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	9460	-2.96	20250120	8670	5.88	20250102	16110	-43.02	20240621	7920	15.91	20241209	0.21	N	003070	5000	946 억	38734	N	N	0	N	N
26	20250121	160141	57	100.00	KOSPI	건설	N	N	N	N	N	9190	-90	5	-0.97	247878910	26797	36.15	9300	9440	9180	12060	6500	9280	9250.26	0.21	-1523	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1740	656.43	0.32	12	0.14	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	9460	-2.85	20250120	8670	6.00	20250102	16110	-42.95	20240621	7920	16.04	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
27	20250121	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9230	-50	5	-0.54	235452330	25445	34.32	9300	9440	9180	12060	6500	9280	9253.38	0.21	-1159	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1747	659.29	0.32	12	0.13	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	9460	-2.43	20250120	8670	6.46	20250102	16110	-42.71	20240621	7920	16.54	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
28	20250121	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9250	-30	5	-0.32	218908570	23651	31.90	9300	9440	9180	12060	6500	9280	9255.78	0.21	-328	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1751	660.71	0.32	12	0.12	14.00	28473.00	16110	20240621	-42.58	7920	20241209	16.79	9460	-2.22	20250120	8670	6.69	20250102	16110	-42.58	20240621	7920	16.79	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
29	20250121	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9280	0	3	0.00	213275670	23043	31.08	9300	9440	9180	12060	6500	9280	9255.55	0.21	16	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1757	662.86	0.33	12	0.12	14.00	28473.00	16110	20240621	-42.40	7920	20241209	17.17	9460	-1.90	20250120	8670	7.04	20250102	16110	-42.40	20240621	7920	17.17	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
30	20250121	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9240	-40	5	-0.43	208278250	22504	30.36	9300	9440	9180	12060	6500	9280	9255.17	0.21	194	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1749	660.00	0.32	12	0.12	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9460	-2.33	20250120	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
31	20250121	110138	57	100.00	KOSPI	건설	N	N	N	N	N	9230	-50	5	-0.54	168148950	18147	24.48	9300	9440	9190	12060	6500	9280	9265.94	0.21	-1099	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1747	659.29	0.32	12	0.10	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	9460	-2.43	20250120	8670	6.46	20250102	16110	-42.71	20240621	7920	16.54	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
32	20250121	100136	57	100.00	KOSPI	건설	N	N	N	N	N	9260	-20	5	-0.22	128095730	13810	18.63	9300	9440	9230	12060	6500	9280	9275.58	0.21	-766	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1753	661.43	0.33	12	0.07	14.00	28473.00	16110	20240621	-42.52	7920	20241209	16.92	9460	-2.11	20250120	8670	6.81	20250102	16110	-42.52	20240621	7920	16.92	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
33	20250121	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9440	160	2	1.72	2471560	262	0.35	9300	9440	9300	12060	6500	9280	9433.44	0.21	-6	9700	9490	9250	9040	8800	9370	8920	947	2780	5000	5930	10	1	18932713	1787	674.29	0.33	12	0.00	14.00	28473.00	16110	20240621	-41.40	7920	20241209	19.19	9460	-0.21	20250120	8670	8.88	20250102	16110	-41.40	20240621	7920	19.19	20241209	0.23	N	003070	5000	946 억	40227	N	N	946	N	N
34	20250120	160140	57	100.00	KOSPI	건설	N	N	N	N	N	9280	-20	5	-0.22	692232200	74131	272.50	9460	9460	9010	12090	6510	9300	9337.96	0.21	1076	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1757	662.86	0.33	12	0.39	14.00	28473.00	16110	20240621	-42.40	7920	20241209	17.17	9460	-1.90	20250120	8670	7.04	20250102	16110	-42.40	20240621	7920	17.17	20241209	0.23	N	003070	5000	946 억	39175	N	N	946	N	N
35	20250120	150142	57	100.00	KOSPI	건설	N	N	N	N	N	9310	10	2	0.11	646683450	69233	254.50	9460	9460	9010	12090	6510	9300	9340.68	0.21	2340	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1763	665.00	0.33	12	0.37	14.00	28473.00	16110	20240621	-42.21	7920	20241209	17.55	9460	-1.59	20250120	8670	7.38	20250102	16110	-42.21	20240621	7920	17.55	20241209	0.23	N	003070	5000	946 억	39175	N	N	0	N	N
36	20250120	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9310	10	2	0.11	577446810	61810	227.21	9460	9460	9010	12090	6510	9300	9342.29	0.21	3469	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1763	665.00	0.33	12	0.33	14.00	28473.00	16110	20240621	-42.21	7920	20241209	17.55	9460	-1.59	20250120	8670	7.38	20250102	16110	-42.21	20240621	7920	17.55	20241209	0.23	N	003070	5000	946 억	39175	N	N	0	N	N
37	20250120	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9310	10	2	0.11	520202550	55681	204.68	9460	9460	9010	12090	6510	9300	9342.55	0.21	4260	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1763	665.00	0.33	12	0.29	14.00	28473.00	16110	20240621	-42.21	7920	20241209	17.55	9460	-1.59	20250120	8670	7.38	20250102	16110	-42.21	20240621	7920	17.55	20241209	0.23	N	003070	5000	946 억	39175	N	N	0	N	N
38	20250120	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9330	30	2	0.32	496461030	53134	195.32	9460	9460	9010	12090	6510	9300	9343.57	0.21	3307	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1766	666.43	0.33	12	0.28	14.00	28473.00	16110	20240621	-42.09	7920	20241209	17.80	9460	-1.37	20250120	8670	7.61	20250102	16110	-42.09	20240621	7920	17.80	20241209	0.23	N	003070	5000	946 억	39175	N	N	0	N	N
39	20250120	110140	57	100.00	KOSPI	건설	N	N	N	N	N	9370	70	2	0.75	387614860	41509	152.58	9460	9460	9010	12090	6510	9300	9338.09	0.21	1986	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1774	669.29	0.33	12	0.22	14.00	28473.00	16110	20240621	-41.84	7920	20241209	18.31	9460	-0.95	20250120	8670	8.07	20250102	16110	-41.84	20240621	7920	18.31	20241209	0.23	N	003070	5000	946 억	39175	N	N	0	N	N
40	20250120	100141	57	100.00	KOSPI	건설	N	N	N	N	N	9410	110	2	1.18	268842340	28866	106.11	9460	9460	9010	12090	6510	9300	9313.46	0.21	2659	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1782	672.14	0.33	12	0.15	14.00	28473.00	16110	20240621	-41.59	7920	20241209	18.81	9460	-0.53	20250120	8670	8.54	20250102	16110	-41.59	20240621	7920	18.81	20241209	0.23	N	003070	5000	946 억	39175	N	N	0	N	N
41	20250120	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9310	10	2	0.11	13684310	1462	5.37	9460	9460	9310	12090	6510	9300	9359.99	0.21	-913	9453	9376	9283	9206	9113	9330	9160	947	2790	5000	5950	10	1	18932713	1763	665.00	0.33	12	0.01	14.00	28473.00	16110	20240621	-42.21	7920	20241209	17.55	9460	-1.59	20250120	8670	7.38	20250102	16110	-42.21	20240621	7920	17.55	20241209	0.23	N	003070	5000	946 억	39175	N	N	0	N	N
42	20250117	160140	57	100.00	KOSPI	건설	N	N	N	N	N	9300	-30	5	-0.32	251465820	27169	43.22	9330	9360	9190	12120	6540	9330	9255.62	0.21	182	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1761	664.29	0.33	12	0.14	14.00	28473.00	16110	20240621	-42.27	7920	20241209	17.42	9400	-1.06	20250116	8670	7.27	20250102	16110	-42.27	20240621	7920	17.42	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
43	20250117	150140	57	100.00	KOSPI	건설	N	N	N	N	N	9340	10	2	0.11	232910650	25173	40.04	9330	9360	9190	12120	6540	9330	9252.40	0.21	1027	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1768	667.14	0.33	12	0.13	14.00	28473.00	16110	20240621	-42.02	7920	20241209	17.93	9400	-0.64	20250116	8670	7.73	20250102	16110	-42.02	20240621	7920	17.93	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
44	20250117	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9240	-90	5	-0.96	189370680	20487	32.59	9330	9360	9190	12120	6540	9330	9243.46	0.21	2521	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1749	660.00	0.32	12	0.11	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9400	-1.70	20250116	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
45	20250117	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9240	-90	5	-0.96	173297960	18745	29.82	9330	9360	9190	12120	6540	9330	9245.02	0.21	2891	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1749	660.00	0.32	12	0.10	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9400	-1.70	20250116	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
46	20250117	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9300	-30	5	-0.32	139152630	15056	23.95	9330	9360	9190	12120	6540	9330	9242.34	0.21	3330	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1761	664.29	0.33	12	0.08	14.00	28473.00	16110	20240621	-42.27	7920	20241209	17.42	9400	-1.06	20250116	8670	7.27	20250102	16110	-42.27	20240621	7920	17.42	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
47	20250117	110140	57	100.00	KOSPI	건설	N	N	N	N	N	9260	-70	5	-0.75	122739890	13284	21.13	9330	9360	9190	12120	6540	9330	9239.68	0.21	3109	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1753	661.43	0.33	12	0.07	14.00	28473.00	16110	20240621	-42.52	7920	20241209	16.92	9400	-1.49	20250116	8670	6.81	20250102	16110	-42.52	20240621	7920	16.92	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
48	20250117	100140	57	100.00	KOSPI	건설	N	N	N	N	N	9270	-60	5	-0.64	84868210	9174	14.59	9330	9360	9220	12120	6540	9330	9250.95	0.21	3160	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1755	662.14	0.33	12	0.05	14.00	28473.00	16110	20240621	-42.46	7920	20241209	17.05	9400	-1.38	20250116	8670	6.92	20250102	16110	-42.46	20240621	7920	17.05	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
49	20250117	090140	57	100.00	KOSPI	건설	N	N	N	N	N	9350	20	2	0.21	2658800	285	0.45	9330	9360	9270	12120	6540	9330	9329.12	0.21	-91	9570	9450	9280	9160	8990	9510	9220	947	2790	5000	5970	10	1	18932713	1770	667.86	0.33	12	0.00	14.00	28473.00	16110	20240621	-41.96	7920	20241209	18.06	9400	-0.53	20250116	8670	7.84	20250102	16110	-41.96	20240621	7920	18.06	20241209	0.22	N	003070	5000	946 억	39391	N	N	27	N	N
50	20250116	160140	57	100.00	KOSPI	건설	N	N	N	N	N	9330	90	2	0.97	586590530	62836	72.93	9220	9400	9110	12010	6470	9240	9335.27	0.23	-2082	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1766	666.43	0.33	12	0.33	14.00	28473.00	16110	20240621	-42.09	7920	20241209	17.80	9400	-0.74	20250116	8670	7.61	20250102	16110	-42.09	20240621	7920	17.80	20241209	0.22	N	003070	5000	946 억	42935	N	N	27	N	N
51	20250116	150135	57	100.00	KOSPI	건설	N	N	N	N	N	9330	90	2	0.97	560502470	60040	69.69	9220	9400	9110	12010	6470	9240	9335.48	0.23	-2238	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1766	666.43	0.33	12	0.32	14.00	28473.00	16110	20240621	-42.09	7920	20241209	17.80	9400	-0.74	20250116	8670	7.61	20250102	16110	-42.09	20240621	7920	17.80	20241209	0.22	N	003070	5000	946 억	42935	N	N	0	N	N
52	20250116	140140	57	100.00	KOSPI	건설	N	N	N	N	N	9350	110	2	1.19	536064470	57422	66.65	9220	9400	9110	12010	6470	9240	9335.52	0.23	-2218	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1770	667.86	0.33	12	0.30	14.00	28473.00	16110	20240621	-41.96	7920	20241209	18.06	9400	-0.53	20250116	8670	7.84	20250102	16110	-41.96	20240621	7920	18.06	20241209	0.22	N	003070	5000	946 억	42935	N	N	0	N	N
53	20250116	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9320	80	2	0.87	492099690	52722	61.19	9220	9400	9110	12010	6470	9240	9333.86	0.23	-1441	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1765	665.71	0.33	12	0.28	14.00	28473.00	16110	20240621	-42.15	7920	20241209	17.68	9400	-0.85	20250116	8670	7.50	20250102	16110	-42.15	20240621	7920	17.68	20241209	0.22	N	003070	5000	946 억	42935	N	N	0	N	N
54	20250116	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9370	130	2	1.41	436608410	46793	54.31	9220	9400	9110	12010	6470	9240	9330.64	0.23	-2067	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1774	669.29	0.33	12	0.25	14.00	28473.00	16110	20240621	-41.84	7920	20241209	18.31	9400	-0.32	20250116	8670	8.07	20250102	16110	-41.84	20240621	7920	18.31	20241209	0.22	N	003070	5000	946 억	42935	N	N	0	N	N
55	20250116	110141	57	100.00	KOSPI	건설	N	N	N	N	N	9330	90	2	0.97	394992860	42334	49.14	9220	9400	9110	12010	6470	9240	9330.39	0.23	-2070	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1766	666.43	0.33	12	0.22	14.00	28473.00	16110	20240621	-42.09	7920	20241209	17.80	9400	-0.74	20250116	8670	7.61	20250102	16110	-42.09	20240621	7920	17.80	20241209	0.22	N	003070	5000	946 억	42935	N	N	0	N	N
56	20250116	100141	57	100.00	KOSPI	건설	N	N	N	N	N	9390	150	2	1.62	340928580	36560	42.44	9220	9400	9110	12010	6470	9240	9325.18	0.23	-1377	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1778	670.71	0.33	12	0.19	14.00	28473.00	16110	20240621	-41.71	7920	20241209	18.56	9400	-0.11	20250116	8670	8.30	20250102	16110	-41.71	20240621	7920	18.56	20241209	0.22	N	003070	5000	946 억	42935	N	N	0	N	N
57	20250116	090140	57	100.00	KOSPI	건설	N	N	N	N	N	9240	0	3	0.00	22940760	2495	2.90	9220	9240	9110	12010	6470	9240	9194.69	0.23	-134	9453	9346	9223	9116	8993	9285	9055	947	2770	5000	5910	10	1	18932713	1749	660.00	0.32	12	0.01	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9330	-0.96	20250115	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.22	N	003070	5000	946 억	42935	N	N	0	N	N
58	20250115	160140	57	100.00	KOSPI	건설	N	N	N	N	N	9240	40	2	0.43	785123690	84948	175.48	9260	9330	9100	11960	6440	9200	9242.41	0.23	-2592	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1749	660.00	0.32	12	0.45	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9330	-0.96	20250115	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
59	20250115	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9180	-20	5	-0.22	701085400	75823	156.63	9260	9330	9100	11960	6440	9200	9246.34	0.23	-1702	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1738	655.71	0.32	12	0.40	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	9330	-1.61	20250115	8670	5.88	20250102	16110	-43.02	20240621	7920	15.91	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
60	20250115	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9230	30	2	0.33	594976270	64232	132.69	9260	9330	9140	11960	6440	9200	9262.93	0.23	-4156	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1747	659.29	0.32	12	0.34	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	9330	-1.07	20250115	8670	6.46	20250102	16110	-42.71	20240621	7920	16.54	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
61	20250115	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9230	30	2	0.33	560223830	60475	124.93	9260	9330	9140	11960	6440	9200	9263.73	0.23	-3612	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1747	659.29	0.32	12	0.32	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	9330	-1.07	20250115	8670	6.46	20250102	16110	-42.71	20240621	7920	16.54	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
62	20250115	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9240	40	2	0.43	531136420	57322	118.41	9260	9330	9140	11960	6440	9200	9265.84	0.23	-1133	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1749	660.00	0.32	12	0.30	14.00	28473.00	16110	20240621	-42.64	7920	20241209	16.67	9330	-0.96	20250115	8670	6.57	20250102	16110	-42.64	20240621	7920	16.67	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
63	20250115	110141	57	100.00	KOSPI	건설	N	N	N	N	N	9190	-10	5	-0.11	462271680	49898	103.08	9260	9330	9140	11960	6440	9200	9264.34	0.23	-1078	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1740	656.43	0.32	12	0.26	14.00	28473.00	16110	20240621	-42.95	7920	20241209	16.04	9330	-1.50	20250115	8670	6.00	20250102	16110	-42.95	20240621	7920	16.04	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
64	20250115	100140	57	100.00	KOSPI	건설	N	N	N	N	N	9320	120	2	1.30	328220710	35374	73.07	9260	9330	9180	11960	6440	9200	9278.59	0.23	-1482	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1765	665.71	0.33	12	0.19	14.00	28473.00	16110	20240621	-42.15	7920	20241209	17.68	9330	-0.11	20250115	8670	7.50	20250102	16110	-42.15	20240621	7920	17.68	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
65	20250115	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9200	0	3	0.00	2667920	289	0.60	9260	9260	9200	11960	6440	9200	9231.78	0.23	-60	9366	9282	9156	9072	8946	9325	9115	947	2760	5000	5880	10	1	18932713	1742	657.14	0.32	12	0.00	14.00	28473.00	16110	20240621	-42.89	7920	20241209	16.16	9260	-0.65	20250115	8670	6.11	20250102	16110	-42.89	20240621	7920	16.16	20241209	0.23	N	003070	5000	946 억	44412	N	N	0	N	N
66	20250114	160139	57	100.00	KOSPI	건설	N	N	N	N	N	9200	160	2	1.77	440170690	48070	141.17	9100	9240	9030	11750	6330	9040	9156.67	0.22	3039	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1742	657.14	0.32	12	0.25	14.00	28473.00	16110	20240621	-42.89	7920	20241209	16.16	9240	-0.43	20250114	8670	6.11	20250102	16110	-42.89	20240621	7920	16.16	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
67	20250114	150140	57	100.00	KOSPI	건설	N	N	N	N	N	9220	180	2	1.99	412813470	45100	132.44	9100	9240	9030	11750	6330	9040	9153.29	0.22	3100	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1746	658.57	0.32	12	0.24	14.00	28473.00	16110	20240621	-42.77	7920	20241209	16.41	9240	-0.22	20250114	8670	6.34	20250102	16110	-42.77	20240621	7920	16.41	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
68	20250114	140139	57	100.00	KOSPI	건설	N	N	N	N	N	9210	170	2	1.88	372386520	40708	119.55	9100	9240	9030	11750	6330	9040	9147.75	0.22	2818	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1744	657.86	0.32	12	0.22	14.00	28473.00	16110	20240621	-42.83	7920	20241209	16.29	9240	-0.32	20250114	8670	6.23	20250102	16110	-42.83	20240621	7920	16.29	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
69	20250114	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9200	160	2	1.77	262238530	28747	84.42	9100	9220	9030	11750	6330	9040	9122.29	0.22	215	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1742	657.14	0.32	12	0.15	14.00	28473.00	16110	20240621	-42.89	7920	20241209	16.16	9220	-0.22	20250114	8670	6.11	20250102	16110	-42.89	20240621	7920	16.16	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
70	20250114	120139	57	100.00	KOSPI	건설	N	N	N	N	N	9160	120	2	1.33	196495170	21581	63.38	9100	9160	9030	11750	6330	9040	9105.01	0.22	839	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1734	654.29	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.14	7920	20241209	15.66	9200	-0.43	20250107	8670	5.65	20250102	16110	-43.14	20240621	7920	15.66	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
71	20250114	110140	57	100.00	KOSPI	건설	N	N	N	N	N	9130	90	2	1.00	154162600	16951	49.78	9100	9160	9030	11750	6330	9040	9094.60	0.22	386	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1729	652.14	0.32	12	0.09	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	9200	-0.76	20250107	8670	5.31	20250102	16110	-43.33	20240621	7920	15.28	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
72	20250114	100140	57	100.00	KOSPI	건설	N	N	N	N	N	9130	90	2	1.00	93138510	10253	30.11	9100	9160	9030	11750	6330	9040	9084.03	0.22	-2866	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1729	652.14	0.32	12	0.05	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	9200	-0.76	20250107	8670	5.31	20250102	16110	-43.33	20240621	7920	15.28	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
73	20250114	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9090	50	2	0.55	17963090	1975	5.80	9100	9100	9080	11750	6330	9040	9095.24	0.22	-830	9260	9150	9080	8970	8900	9115	8935	947	2710	5000	5780	10	1	18932713	1721	649.29	0.32	12	0.01	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	9200	-1.20	20250107	8670	4.84	20250102	16110	-43.58	20240621	7920	14.77	20241209	0.22	N	003070	5000	946 억	41080	N	N	14	N	N
74	20250113	160139	57	100.00	KOSPI	건설	N	N	N	N	N	9040	-110	5	-1.20	295597740	32513	99.49	9120	9190	9010	11890	6410	9150	9091.82	0.25	-6579	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1712	645.71	0.32	12	0.17	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9200	-1.74	20250107	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.22	N	003070	5000	946 억	47525	N	N	14	N	N
75	20250113	150140	57	100.00	KOSPI	건설	N	N	N	N	N	9090	-60	5	-0.66	275749610	30320	92.78	9120	9190	9010	11890	6410	9150	9094.64	0.25	-6614	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1721	649.29	0.32	12	0.16	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	9200	-1.20	20250107	8670	4.84	20250102	16110	-43.58	20240621	7920	14.77	20241209	0.22	N	003070	5000	946 억	47525	N	N	1	N	N
76	20250113	140139	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-130	5	-1.42	216293810	23802	72.84	9120	9190	9010	11890	6410	9150	9087.21	0.25	-4966	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1708	644.29	0.32	12	0.13	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9200	-1.96	20250107	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.22	N	003070	5000	946 억	47525	N	N	1	N	N
77	20250113	130137	57	100.00	KOSPI	건설	N	N	N	N	N	9040	-110	5	-1.20	195550650	21505	65.81	9120	9190	9010	11890	6410	9150	9093.26	0.25	-5258	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1712	645.71	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9200	-1.74	20250107	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.22	N	003070	5000	946 억	47525	N	N	1	N	N
78	20250113	120138	57	100.00	KOSPI	건설	N	N	N	N	N	9080	-70	5	-0.77	167808900	18440	56.43	9120	9190	9010	11890	6410	9150	9100.26	0.25	-4460	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1719	648.57	0.32	12	0.10	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9200	-1.30	20250107	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.22	N	003070	5000	946 억	47525	N	N	1	N	N
79	20250113	110138	57	100.00	KOSPI	건설	N	N	N	N	N	9030	-120	5	-1.31	137593900	15095	46.19	9120	9190	9030	11890	6410	9150	9115.19	0.25	-3955	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1710	645.00	0.32	12	0.08	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9200	-1.85	20250107	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.22	N	003070	5000	946 억	47525	N	N	1	N	N
80	20250113	100138	57	100.00	KOSPI	건설	N	N	N	N	N	9140	-10	5	-0.11	72379090	7922	24.24	9120	9190	9110	11890	6410	9150	9136.47	0.25	-641	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1730	652.86	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.27	7920	20241209	15.40	9200	-0.65	20250107	8670	5.42	20250102	16110	-43.27	20240621	7920	15.40	20241209	0.22	N	003070	5000	946 억	47525	N	N	1	N	N
81	20250113	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9160	10	2	0.11	1070600	117	0.36	9120	9160	9120	11890	6410	9150	9150.43	0.25	84	9303	9226	9103	9026	8903	9265	9065	947	2740	5000	5850	10	1	18932713	1734	654.29	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.14	7920	20241209	15.66	9200	-0.43	20250107	8670	5.65	20250102	16110	-43.14	20240621	7920	15.66	20241209	0.22	N	003070	5000	946 억	47525	N	N	1	N	N
82	20250110	160137	57	100.00	KOSPI	건설	N	N	N	N	N	9150	100	2	1.10	290100600	31941	135.62	9040	9180	8980	11760	6340	9050	9082.15	0.22	5659	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1732	653.57	0.32	12	0.17	14.00	28473.00	16110	20240621	-43.20	7920	20241209	15.53	9200	-0.54	20250107	8670	5.54	20250102	16110	-43.20	20240621	7920	15.53	20241209	0.21	N	003070	5000	946 억	42056	N	N	1	N	N
83	20250110	150138	57	100.00	KOSPI	건설	N	N	N	N	N	9150	100	2	1.10	263083420	28988	123.09	9040	9180	8980	11760	6340	9050	9075.60	0.22	5479	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1732	653.57	0.32	12	0.15	14.00	28473.00	16110	20240621	-43.20	7920	20241209	15.53	9200	-0.54	20250107	8670	5.54	20250102	16110	-43.20	20240621	7920	15.53	20241209	0.21	N	003070	5000	946 억	42056	N	N	14	N	N
84	20250110	140137	57	100.00	KOSPI	건설	N	N	N	N	N	9150	100	2	1.10	197161140	21776	92.46	9040	9180	8980	11760	6340	9050	9054.06	0.22	3678	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1732	653.57	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.20	7920	20241209	15.53	9200	-0.54	20250107	8670	5.54	20250102	16110	-43.20	20240621	7920	15.53	20241209	0.21	N	003070	5000	946 억	42056	N	N	14	N	N
85	20250110	130138	57	100.00	KOSPI	건설	N	N	N	N	N	9040	-10	5	-0.11	117832980	13079	55.53	9040	9080	8980	11760	6340	9050	9009.33	0.22	1209	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1712	645.71	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9200	-1.74	20250107	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.21	N	003070	5000	946 억	42056	N	N	14	N	N
86	20250110	120137	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-30	5	-0.33	99144580	11010	46.75	9040	9080	8980	11760	6340	9050	9004.96	0.22	881	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1708	644.29	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9200	-1.96	20250107	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	42056	N	N	14	N	N
87	20250110	110137	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-50	5	-0.55	77121070	8566	36.37	9040	9080	8980	11760	6340	9050	9003.16	0.22	649	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1704	642.86	0.32	12	0.05	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9200	-2.17	20250107	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	42056	N	N	14	N	N
88	20250110	100138	57	100.00	KOSPI	건설	N	N	N	N	N	9030	-20	5	-0.22	62136260	6902	29.31	9040	9080	8980	11760	6340	9050	9002.65	0.22	671	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1710	645.00	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9200	-1.85	20250107	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.21	N	003070	5000	946 억	42056	N	N	14	N	N
89	20250110	090138	57	100.00	KOSPI	건설	N	N	N	N	N	9040	-10	5	-0.11	515280	57	0.24	9040	9040	9040	11760	6340	9050	9040.00	0.22	0	9170	9110	9040	8980	8910	9075	8945	947	2710	5000	5790	10	1	18932713	1712	645.71	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9200	-1.74	20250107	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.21	N	003070	5000	946 억	42056	N	N	14	N	N
90	20250109	160137	57	100.00	KOSPI	건설	N	N	N	N	N	9050	30	2	0.33	212492290	23544	58.60	9100	9100	8970	11720	6320	9020	9025.17	0.23	-1482	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1713	646.43	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9200	-1.63	20250107	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.21	N	003070	5000	946 억	43404	N	N	14	N	N
91	20250109	150138	57	100.00	KOSPI	건설	N	N	N	N	N	9040	20	2	0.22	193177240	21407	53.28	9100	9100	8970	11720	6320	9020	9024.02	0.23	-2272	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1712	645.71	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9200	-1.74	20250107	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.21	N	003070	5000	946 억	43404	N	N	79	N	N
92	20250109	140138	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-10	5	-0.11	149443960	16565	41.23	9100	9100	8970	11720	6320	9020	9021.67	0.23	-3703	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1706	643.57	0.32	12	0.09	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9200	-2.07	20250107	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	43404	N	N	79	N	N
93	20250109	130138	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-20	5	-0.22	135060550	14968	37.25	9100	9100	8970	11720	6320	9020	9023.29	0.23	-3900	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1704	642.86	0.32	12	0.08	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9200	-2.17	20250107	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	43404	N	N	79	N	N
94	20250109	120137	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-10	5	-0.11	114729620	12712	31.64	9100	9100	8970	11720	6320	9020	9025.30	0.23	-3809	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1706	643.57	0.32	12	0.07	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9200	-2.07	20250107	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	43404	N	N	79	N	N
95	20250109	110137	57	100.00	KOSPI	건설	N	N	N	N	N	9080	60	2	0.67	82938750	9197	22.89	9100	9100	8970	11720	6320	9020	9018.02	0.23	-3233	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1719	648.57	0.32	12	0.05	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9200	-1.30	20250107	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.21	N	003070	5000	946 억	43404	N	N	79	N	N
96	20250109	100137	57	100.00	KOSPI	건설	N	N	N	N	N	9020	0	3	0.00	60655260	6730	16.75	9100	9100	8970	11720	6320	9020	9012.67	0.23	-3083	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1708	644.29	0.32	12	0.04	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9200	-1.96	20250107	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	43404	N	N	79	N	N
97	20250109	090137	57	100.00	KOSPI	건설	N	N	N	N	N	9060	40	2	0.44	13820750	1530	3.81	9100	9100	9020	11720	6320	9020	9033.19	0.23	-1418	9233	9126	9043	8936	8853	9180	8990	947	2700	5000	5770	10	1	18932713	1715	647.14	0.32	12	0.01	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9200	-1.52	20250107	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.21	N	003070	5000	946 억	43404	N	N	79	N	N
98	20250108	160136	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-60	5	-0.66	336994460	37441	69.03	9000	9150	8960	11800	6360	9080	9000.68	0.22	974	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1708	644.29	0.32	12	0.20	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9200	-1.96	20250107	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	40766	N	N	79	N	N
99	20250108	150137	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-60	5	-0.66	317910800	35323	65.13	9000	9150	8960	11800	6360	9080	9000.11	0.22	1039	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1708	644.29	0.32	12	0.19	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9200	-1.96	20250107	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	40766	N	N	63	N	N
100	20250108	140138	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-70	5	-0.77	251962670	28022	51.67	9000	9080	8960	11800	6360	9080	8991.60	0.22	1088	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1706	643.57	0.32	12	0.15	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9200	-2.07	20250107	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	40766	N	N	63	N	N
101	20250108	130139	57	100.00	KOSPI	건설	N	N	N	N	N	8970	-110	5	-1.21	220300830	24493	45.16	9000	9080	8970	11800	6360	9080	8994.44	0.22	1295	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1698	640.71	0.32	12	0.13	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	9200	-2.50	20250107	8670	3.46	20250102	16110	-44.32	20240621	7920	13.26	20241209	0.21	N	003070	5000	946 억	40766	N	N	63	N	N
102	20250108	120137	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-60	5	-0.66	170289510	18927	34.90	9000	9080	8970	11800	6360	9080	8997.17	0.22	1400	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1708	644.29	0.32	12	0.10	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9200	-1.96	20250107	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	40766	N	N	63	N	N
103	20250108	110137	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-60	5	-0.66	152080950	16906	31.17	9000	9080	8970	11800	6360	9080	8995.68	0.22	850	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1708	644.29	0.32	12	0.09	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9200	-1.96	20250107	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	40766	N	N	63	N	N
104	20250108	100136	57	100.00	KOSPI	건설	N	N	N	N	N	8980	-100	5	-1.10	95204830	10570	19.49	9000	9080	8970	11800	6360	9080	9007.08	0.22	-188	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1700	641.43	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.26	7920	20241209	13.38	9200	-2.39	20250107	8670	3.58	20250102	16110	-44.26	20240621	7920	13.38	20241209	0.21	N	003070	5000	946 억	40766	N	N	63	N	N
105	20250108	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-80	5	-0.88	5256240	584	1.08	9000	9030	9000	11800	6360	9080	9000.41	0.22	-195	9286	9182	9096	8992	8906	9140	8950	947	2720	5000	5810	10	1	18932713	1704	642.86	0.32	12	0.00	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9200	-2.17	20250107	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	40766	N	N	63	N	N
106	20250107	160137	57	100.00	KOSPI	건설	N	N	N	N	N	9080	50	2	0.55	494398650	54235	345.38	9140	9200	9010	11730	6330	9030	9115.88	0.21	423	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1719	648.57	0.32	12	0.29	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9200	-1.30	20250107	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.21	N	003070	5000	946 억	40003	N	N	63	N	N
107	20250107	150137	57	100.00	KOSPI	건설	N	N	N	N	N	9060	30	2	0.33	455675060	49965	318.19	9140	9200	9010	11730	6330	9030	9119.89	0.21	517	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1715	647.14	0.32	12	0.26	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9200	-1.52	20250107	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.21	N	003070	5000	946 억	40003	N	N	23	N	N
108	20250107	140136	57	100.00	KOSPI	건설	N	N	N	N	N	9090	60	2	0.66	432963210	47463	302.25	9140	9200	9010	11730	6330	9030	9122.12	0.21	847	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1721	649.29	0.32	12	0.25	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	9200	-1.20	20250107	8670	4.84	20250102	16110	-43.58	20240621	7920	14.77	20241209	0.21	N	003070	5000	946 억	40003	N	N	23	N	N
109	20250107	130136	57	100.00	KOSPI	건설	N	N	N	N	N	9130	100	2	1.11	376370300	41253	262.71	9140	9200	9010	11730	6330	9030	9123.46	0.21	2885	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1729	652.14	0.32	12	0.22	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	9200	-0.76	20250107	8670	5.31	20250102	16110	-43.33	20240621	7920	15.28	20241209	0.21	N	003070	5000	946 억	40003	N	N	23	N	N
110	20250107	120137	57	100.00	KOSPI	건설	N	N	N	N	N	9090	60	2	0.66	301961040	33074	210.62	9140	9200	9010	11730	6330	9030	9129.86	0.21	6466	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1721	649.29	0.32	12	0.17	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	9200	-1.20	20250107	8670	4.84	20250102	16110	-43.58	20240621	7920	14.77	20241209	0.21	N	003070	5000	946 억	40003	N	N	23	N	N
111	20250107	110136	57	100.00	KOSPI	건설	N	N	N	N	N	9120	90	2	1.00	270987080	29670	188.94	9140	9200	9010	11730	6330	9030	9133.37	0.21	7690	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1727	651.43	0.32	12	0.16	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9200	-0.87	20250107	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.21	N	003070	5000	946 억	40003	N	N	23	N	N
112	20250107	100138	57	100.00	KOSPI	건설	N	N	N	N	N	9110	80	2	0.89	69013220	7600	48.40	9140	9140	9010	11730	6330	9030	9080.69	0.21	3368	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1725	650.71	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9140	-0.33	20250107	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.21	N	003070	5000	946 억	40003	N	N	23	N	N
113	20250107	090137	57	100.00	KOSPI	건설	N	N	N	N	N	9050	20	2	0.22	1750390	193	1.23	9140	9140	9020	11730	6330	9030	9069.38	0.21	8	9096	9062	9006	8972	8916	9080	8990	947	2700	5000	5770	10	1	18932713	1713	646.43	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9140	-0.98	20250107	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.21	N	003070	5000	946 억	40003	N	N	23	N	N
114	20250106	160136	57	100.00	KOSPI	건설	N	N	N	N	N	9030	80	2	0.89	137860640	15313	54.03	9000	9040	8950	11630	6270	8950	9002.83	0.19	4604	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1710	645.00	0.32	12	0.08	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9040	-0.11	20250106	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.21	N	003070	5000	946 억	35432	N	N	23	N	N
115	20250106	150136	57	100.00	KOSPI	건설	N	N	N	N	N	9020	70	2	0.78	133538310	14834	52.34	9000	9040	8950	11630	6270	8950	9002.18	0.19	4542	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1708	644.29	0.32	12	0.08	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9040	-0.22	20250106	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	35432	N	N	401	N	N
116	20250106	140135	57	100.00	KOSPI	건설	N	N	N	N	N	9010	60	2	0.67	115473330	12831	45.27	9000	9040	8950	11630	6270	8950	8999.56	0.19	3827	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1706	643.57	0.32	12	0.07	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9040	-0.33	20250106	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	35432	N	N	401	N	N
117	20250106	130135	57	100.00	KOSPI	건설	N	N	N	N	N	9020	70	2	0.78	101875650	11324	39.95	9000	9040	8950	11630	6270	8950	8996.44	0.19	3122	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1708	644.29	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9040	-0.22	20250106	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	35432	N	N	401	N	N
118	20250106	120135	57	100.00	KOSPI	건설	N	N	N	N	N	9030	80	2	0.89	96530870	10732	37.86	9000	9040	8950	11630	6270	8950	8994.68	0.19	3060	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1710	645.00	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9040	-0.11	20250106	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.21	N	003070	5000	946 억	35432	N	N	401	N	N
119	20250106	110136	57	100.00	KOSPI	건설	N	N	N	N	N	9020	70	2	0.78	76408580	8503	30.00	9000	9040	8950	11630	6270	8950	8986.07	0.19	2871	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1708	644.29	0.32	12	0.04	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9040	-0.22	20250106	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	35432	N	N	401	N	N
120	20250106	100135	57	100.00	KOSPI	건설	N	N	N	N	N	8980	30	2	0.34	54777470	6099	21.52	9000	9040	8950	11630	6270	8950	8981.39	0.19	1144	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1700	641.43	0.32	12	0.03	14.00	28473.00	16110	20240621	-44.26	7920	20241209	13.38	9040	-0.66	20250106	8670	3.58	20250102	16110	-44.26	20240621	7920	13.38	20241209	0.21	N	003070	5000	946 억	35432	N	N	401	N	N
121	20250106	090135	57	100.00	KOSPI	건설	N	N	N	N	N	9010	60	2	0.67	6599270	733	2.59	9000	9010	9000	11630	6270	8950	9003.10	0.19	-292	9150	9050	8890	8790	8630	9100	8840	947	2680	5000	5720	10	1	18932713	1706	643.57	0.32	12	0.00	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9010	0.00	20250106	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	35432	N	N	401	N	N
122	20250103	160136	57	100.00	KOSPI	건설	N	N	N	N	N	8950	140	2	1.59	251994690	28233	141.31	8730	8990	8730	11450	6170	8810	8925.54	0.18	1244	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1694	639.29	0.31	12	0.15	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9000	-0.56	20250102	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.22	N	003070	5000	946 억	34336	N	N	401	N	N
123	20250103	150136	57	100.00	KOSPI	건설	N	N	N	N	N	8950	140	2	1.59	235584830	26403	132.15	8730	8990	8730	11450	6170	8810	8922.65	0.18	1184	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1694	639.29	0.31	12	0.14	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9000	-0.56	20250102	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.22	N	003070	5000	946 억	34336	N	N	0	N	N
124	20250103	140135	57	100.00	KOSPI	건설	N	N	N	N	N	8970	160	2	1.82	224102900	25123	125.74	8730	8990	8730	11450	6170	8810	8920.23	0.18	1235	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1698	640.71	0.32	12	0.13	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	9000	-0.33	20250102	8670	3.46	20250102	16110	-44.32	20240621	7920	13.26	20241209	0.22	N	003070	5000	946 억	34336	N	N	0	N	N
125	20250103	130135	57	100.00	KOSPI	건설	N	N	N	N	N	8960	150	2	1.70	165369770	18568	92.93	8730	8960	8730	11450	6170	8810	8906.17	0.18	-600	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1696	640.00	0.31	12	0.10	14.00	28473.00	16110	20240621	-44.38	7920	20241209	13.13	9000	-0.44	20250102	8670	3.34	20250102	16110	-44.38	20240621	7920	13.13	20241209	0.22	N	003070	5000	946 억	34336	N	N	0	N	N
126	20250103	120135	57	100.00	KOSPI	건설	N	N	N	N	N	8960	150	2	1.70	145965110	16397	82.07	8730	8960	8730	11450	6170	8810	8901.94	0.18	-451	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1696	640.00	0.31	12	0.09	14.00	28473.00	16110	20240621	-44.38	7920	20241209	13.13	9000	-0.44	20250102	8670	3.34	20250102	16110	-44.38	20240621	7920	13.13	20241209	0.22	N	003070	5000	946 억	34336	N	N	0	N	N
127	20250103	110135	57	100.00	KOSPI	건설	N	N	N	N	N	8920	110	2	1.25	123048800	13833	69.23	8730	8950	8730	11450	6170	8810	8895.31	0.18	-832	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1689	637.14	0.31	12	0.07	14.00	28473.00	16110	20240621	-44.63	7920	20241209	12.63	9000	-0.89	20250102	8670	2.88	20250102	16110	-44.63	20240621	7920	12.63	20241209	0.22	N	003070	5000	946 억	34336	N	N	0	N	N
128	20250103	100135	57	100.00	KOSPI	건설	N	N	N	N	N	8930	120	2	1.36	63415730	7132	35.70	8730	8950	8730	11450	6170	8810	8891.72	0.18	-931	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1691	637.86	0.31	12	0.04	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	9000	-0.78	20250102	8670	3.00	20250102	16110	-44.57	20240621	7920	12.75	20241209	0.22	N	003070	5000	946 억	34336	N	N	0	N	N
129	20250103	090135	57	100.00	KOSPI	건설	N	N	N	N	N	8730	-80	5	-0.91	1615100	185	0.93	8730	8740	8730	11450	6170	8810	8730.27	0.18	-4	9156	8982	8826	8652	8496	8975	8645	947	2640	5000	5630	10	1	18932713	1653	623.57	0.31	12	0.00	14.00	28473.00	16110	20240621	-45.81	7920	20241209	10.23	9000	-3.00	20250102	8670	0.69	20250102	16110	-45.81	20240621	7920	10.23	20241209	0.22	N	003070	5000	946 억	34336	N	N	0	N	N
130	20250102	160135	57	100.00	KOSPI	건설	N	N	N	N	N	8810	0	3	0.00	174653000	19803	84.75	8810	9000	8670	11450	6170	8810	8819.52	0.15	4763	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1668	629.29	0.31	12	0.10	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	9000	-2.11	20250102	8670	1.61	20250102	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N
131	20250102	150135	57	100.00	KOSPI	건설	N	N	N	N	N	8850	40	2	0.45	153887660	17448	74.67	8810	9000	8670	11450	6170	8810	8819.79	0.15	4653	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1676	632.14	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	9000	-1.67	20250102	8670	2.08	20250102	16110	-45.07	20240621	7920	11.74	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N
132	20250102	140134	57	100.00	KOSPI	건설	N	N	N	N	N	8830	20	2	0.23	137233020	15562	66.60	8810	9000	8670	11450	6170	8810	8818.47	0.15	4633	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1672	630.71	0.31	12	0.08	14.00	28473.00	16110	20240621	-45.19	7920	20241209	11.49	9000	-1.89	20250102	8670	1.85	20250102	16110	-45.19	20240621	7920	11.49	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N
133	20250102	130135	57	100.00	KOSPI	건설	N	N	N	N	N	8820	10	2	0.11	107789020	12222	52.31	8810	9000	8670	11450	6170	8810	8819.26	0.15	3586	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1670	630.00	0.31	12	0.06	14.00	28473.00	16110	20240621	-45.25	7920	20241209	11.36	9000	-2.00	20250102	8670	1.73	20250102	16110	-45.25	20240621	7920	11.36	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N
134	20250102	120135	57	100.00	KOSPI	건설	N	N	N	N	N	8830	20	2	0.23	91214010	10343	44.27	8810	9000	8670	11450	6170	8810	8818.91	0.15	4030	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1672	630.71	0.31	12	0.05	14.00	28473.00	16110	20240621	-45.19	7920	20241209	11.49	9000	-1.89	20250102	8670	1.85	20250102	16110	-45.19	20240621	7920	11.49	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N
135	20250102	110132	57	100.00	KOSPI	건설	N	N	N	N	N	8860	50	2	0.57	69676350	7907	33.84	8810	9000	8670	11450	6170	8810	8811.98	0.15	2329	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1677	632.86	0.31	12	0.04	14.00	28473.00	16110	20240621	-45.00	7920	20241209	11.87	9000	-1.56	20250102	8670	2.19	20250102	16110	-45.00	20240621	7920	11.87	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N
136	20250102	100135	57	100.00	KOSPI	건설	N	N	N	N	N	8810	0	3	0.00	1938200	220	0.94	8810	8810	8810	11450	6170	8810	8810.00	0.15	34	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1668	629.29	0.31	12	0.00	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	8810	0.00	20250102	8810	0.00	20250102	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N
137	20250102	090134	57	100.00	KOSPI	건설	N	N	N	N	N	8810	0	3	0.00	0	0	0.00	0	0	0	11450	6170	8810	0.00	0.15	0	9056	8932	8796	8672	8536	8995	8735	947	2640	5000	5630	10	1	18932713	1668	629.29	0.31	12	0.00	14.00	28473.00	16110	20240621	-45.31	7920	20241209	11.24	0	0.00	0	0	0.00	0	16110	-45.31	20240621	7920	11.24	20241209	0.22	N	003070	5000	946 억	29279	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History