KissMeData/126720/price/prices-20250101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160843	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21900	-400	5	-1.79	1996606200	90473	281.55	22600	22800	21750	28950	15650	22300	22068.67	1.52	13892	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3129	6.41	0.63	12	0.63	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	22950	-4.58	20250122	19190	14.12	20250109	31600	-30.70	20240527	18090	21.06	20241209	0.73	N	126720	200	28 억	216516	N	N	75	N	N
3	20250124	150843	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22000	-300	5	-1.35	1858534950	84207	262.05	22600	22800	21750	28950	15650	22300	22071.03	1.52	13853	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3143	6.44	0.63	12	0.59	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	22950	-4.14	20250122	19190	14.64	20250109	31600	-30.38	20240527	18090	21.61	20241209	0.73	N	126720	200	28 억	216516	N	N	78	N	N
4	20250124	140841	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22000	-300	5	-1.35	1536161650	69542	216.41	22600	22800	21750	28950	15650	22300	22089.70	1.52	12557	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3143	6.44	0.63	12	0.49	3414.00	34768.00	31600	20240527	-30.38	17730	20240119	24.08	22950	-4.14	20250122	19190	14.64	20250109	31600	-30.38	20240527	18090	21.61	20241209	0.73	N	126720	200	28 억	216516	N	N	78	N	N
5	20250124	130843	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21800	-500	5	-2.24	1129041150	50957	158.58	22600	22800	21800	28950	15650	22300	22156.74	1.52	5080	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3114	6.39	0.63	12	0.36	3414.00	34768.00	31600	20240527	-31.01	17730	20240119	22.96	22950	-5.01	20250122	19190	13.60	20250109	31600	-31.01	20240527	18090	20.51	20241209	0.73	N	126720	200	28 억	216516	N	N	78	N	N
6	20250124	120840	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21950	-350	5	-1.57	788014750	35342	109.98	22600	22800	21900	28950	15650	22300	22296.84	1.52	-1794	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3136	6.43	0.63	12	0.25	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	22950	-4.36	20250122	19190	14.38	20250109	31600	-30.54	20240527	18090	21.34	20241209	0.73	N	126720	200	28 억	216516	N	N	78	N	N
7	20250124	110842	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22250	-50	5	-0.22	423465450	18806	58.52	22600	22800	22100	28950	15650	22300	22517.57	1.52	-6544	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3179	6.52	0.64	12	0.13	3414.00	34768.00	31600	20240527	-29.59	17730	20240119	25.49	22950	-3.05	20250122	19190	15.95	20250109	31600	-29.59	20240527	18090	23.00	20241209	0.73	N	126720	200	28 억	216516	N	N	78	N	N
8	20250124	100838	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22500	200	2	0.90	297380050	13159	40.95	22600	22800	22300	28950	15650	22300	22598.99	1.52	-5289	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3214	6.59	0.65	12	0.09	3414.00	34768.00	31600	20240527	-28.80	17730	20240119	26.90	22950	-1.96	20250122	19190	17.25	20250109	31600	-28.80	20240527	18090	24.38	20241209	0.73	N	126720	200	28 억	216516	N	N	78	N	N
9	20250124	090843	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22350	50	2	0.22	64417650	2863	8.91	22600	22600	22350	28950	15650	22300	22500.05	1.52	-1281	23200	22750	22450	22000	21700	22600	21850	29	6650	200	16050	50	1	14286000	3193	6.55	0.64	12	0.02	3414.00	34768.00	31600	20240527	-29.27	17730	20240119	26.06	22950	-2.61	20250122	19190	16.47	20250109	31600	-29.27	20240527	18090	23.55	20241209	0.73	N	126720	200	28 억	216516	N	N	78	N	N
10	20250123	160838	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22300	-350	5	-1.55	719047900	32085	23.12	22850	22900	22150	29400	15900	22650	22410.89	1.55	-4334	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3186	6.53	0.64	12	0.22	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	22950	-2.83	20250122	19190	16.21	20250109	31600	-29.43	20240527	18090	23.27	20241209	0.75	N	126720	200	28 억	221112	N	N	78	N	N
11	20250123	150837	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22200	-450	5	-1.99	697754300	31127	22.43	22850	22900	22150	29400	15900	22650	22416.37	1.55	-4248	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3171	6.50	0.64	12	0.22	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	22950	-3.27	20250122	19190	15.69	20250109	31600	-29.75	20240527	18090	22.72	20241209	0.75	N	126720	200	28 억	221112	N	N	2	N	N
12	20250123	140837	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22550	-100	5	-0.44	606512400	27036	19.48	22850	22900	22150	29400	15900	22650	22433.51	1.55	-3099	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3221	6.61	0.65	12	0.19	3414.00	34768.00	31600	20240527	-28.64	17730	20240119	27.19	22950	-1.74	20250122	19190	17.51	20250109	31600	-28.64	20240527	18090	24.65	20241209	0.75	N	126720	200	28 억	221112	N	N	2	N	N
13	20250123	130836	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22300	-350	5	-1.55	450177950	20118	14.50	22850	22850	22150	29400	15900	22650	22376.87	1.55	-2513	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3186	6.53	0.64	12	0.14	3414.00	34768.00	31600	20240527	-29.43	17730	20240119	25.78	22950	-2.83	20250122	19190	16.21	20250109	31600	-29.43	20240527	18090	23.27	20241209	0.75	N	126720	200	28 억	221112	N	N	2	N	N
14	20250123	120837	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22200	-450	5	-1.99	410366800	18330	13.21	22850	22850	22150	29400	15900	22650	22387.71	1.55	-2078	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3171	6.50	0.64	12	0.13	3414.00	34768.00	31600	20240527	-29.75	17730	20240119	25.21	22950	-3.27	20250122	19190	15.69	20250109	31600	-29.75	20240527	18090	22.72	20241209	0.75	N	126720	200	28 억	221112	N	N	2	N	N
15	20250123	110828	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22350	-300	5	-1.32	381195300	17019	12.26	22850	22850	22150	29400	15900	22650	22398.22	1.55	-1629	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3193	6.55	0.64	12	0.12	3414.00	34768.00	31600	20240527	-29.27	17730	20240119	26.06	22950	-2.61	20250122	19190	16.47	20250109	31600	-29.27	20240527	18090	23.55	20241209	0.75	N	126720	200	28 억	221112	N	N	2	N	N
16	20250123	100837	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22150	-500	5	-2.21	281917900	12560	9.05	22850	22850	22150	29400	15900	22650	22445.69	1.55	-1132	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3164	6.49	0.64	12	0.09	3414.00	34768.00	31600	20240527	-29.91	17730	20240119	24.93	22950	-3.49	20250122	19190	15.42	20250109	31600	-29.91	20240527	18090	22.44	20241209	0.75	N	126720	200	28 억	221112	N	N	2	N	N
17	20250123	090837	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22650	0	3	0.00	91815850	4054	2.92	22850	22850	22450	29400	15900	22650	22648.21	1.55	-1689	24083	23366	22233	21516	20383	23725	21875	29	6750	200	16300	50	1	14286000	3236	6.63	0.65	12	0.03	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	22950	-1.31	20250122	19190	18.03	20250109	31600	-28.32	20240527	18090	25.21	20241209	0.75	N	126720	200	28 억	221112	N	N	2	N	N
18	20250122	160830	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22650	1450	2	6.84	3079974550	138539	551.49	21200	22950	21100	27550	14850	21200	22231.35	1.52	10274	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3236	6.63	0.65	12	0.97	3414.00	34768.00	31600	20240527	-28.32	17730	20240119	27.75	22950	-1.31	20250122	19190	18.03	20250109	31600	-28.32	20240527	17900	26.54	20240122	0.71	N	126720	200	28 억	217017	N	N	2	N	N
19	20250122	150831	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22850	1650	2	7.78	2960365100	133281	530.56	21200	22950	21100	27550	14850	21200	22211.46	1.52	9840	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3264	6.69	0.66	12	0.93	3414.00	34768.00	31600	20240527	-27.69	17730	20240119	28.88	22950	-0.44	20250122	19190	19.07	20250109	31600	-27.69	20240527	17900	27.65	20240122	0.71	N	126720	200	28 억	217017	N	N	47	N	N
20	20250122	140830	55	60.00	KOSPI	건설	N	N	N	Y	60	N	22750	1550	2	7.31	2478192600	112131	446.36	21200	22950	21100	27550	14850	21200	22100.87	1.52	5799	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3250	6.66	0.65	12	0.78	3414.00	34768.00	31600	20240527	-28.01	17730	20240119	28.31	22950	-0.87	20250122	19190	18.55	20250109	31600	-28.01	20240527	17900	27.09	20240122	0.71	N	126720	200	28 억	217017	N	N	47	N	N
21	20250122	130832	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21900	700	2	3.30	1259121950	57858	230.32	21200	22000	21100	27550	14850	21200	21762.28	1.52	1340	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3129	6.41	0.63	12	0.40	3414.00	34768.00	31600	20240527	-30.70	17730	20240119	23.52	22000	-0.45	20250122	19190	14.12	20250109	31600	-30.70	20240527	17900	22.35	20240122	0.71	N	126720	200	28 억	217017	N	N	47	N	N
22	20250122	120829	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21950	750	2	3.54	1119887400	51507	205.04	21200	22000	21100	27550	14850	21200	21742.43	1.52	897	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3136	6.43	0.63	12	0.36	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	22000	-0.23	20250122	19190	14.38	20250109	31600	-30.54	20240527	17900	22.63	20240122	0.71	N	126720	200	28 억	217017	N	N	47	N	N
23	20250122	110831	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21950	750	2	3.54	954830050	43988	175.10	21200	21950	21100	27550	14850	21200	21706.60	1.52	452	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3136	6.43	0.63	12	0.31	3414.00	34768.00	31600	20240527	-30.54	17730	20240119	23.80	21950	0.00	20250122	19190	14.38	20250109	31600	-30.54	20240527	17900	22.63	20240122	0.71	N	126720	200	28 억	217017	N	N	47	N	N
24	20250122	100831	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21600	400	2	1.89	651990400	30099	119.82	21200	21950	21100	27550	14850	21200	21661.53	1.52	-5971	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3086	6.33	0.62	12	0.21	3414.00	34768.00	31600	20240527	-31.65	17730	20240119	21.83	21950	-1.59	20250122	19190	12.56	20250109	31600	-31.65	20240527	17900	20.67	20240122	0.71	N	126720	200	28 억	217017	N	N	47	N	N
25	20250122	090832	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21550	350	2	1.65	164990650	7658	30.48	21200	21800	21100	27550	14850	21200	21544.87	1.52	-960	21700	21450	21150	20900	20600	21575	21025	29	6350	200	15260	50	1	14286000	3079	6.31	0.62	12	0.05	3414.00	34768.00	31600	20240527	-31.80	17730	20240119	21.55	21800	-1.15	20250122	19190	12.30	20250109	31600	-31.80	20240527	17900	20.39	20240122	0.71	N	126720	200	28 억	217017	N	N	47	N	N
26	20250121	160825	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21200	400	2	1.92	530311350	25041	80.45	21000	21400	20850	27000	14600	20800	21177.22	1.49	4244	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3029	6.21	0.61	12	0.18	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	21400	0.00	20250120	19190	10.47	20250109	31600	-32.91	20240527	17900	18.44	20240122	0.73	N	126720	200	28 억	213147	N	N	47	N	N
27	20250121	150827	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21150	350	2	1.68	500456550	23632	75.92	21000	21400	20850	27000	14600	20800	21177.07	1.49	4282	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3021	6.20	0.61	12	0.17	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	21400	0.00	20250120	19190	10.21	20250109	31600	-33.07	20240527	17900	18.16	20240122	0.73	N	126720	200	28 억	213147	N	N	8	N	N
28	20250121	140828	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21050	250	2	1.20	454004000	21427	68.84	21000	21400	20850	27000	14600	20800	21188.41	1.49	4178	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3007	6.17	0.61	12	0.15	3414.00	34768.00	31600	20240527	-33.39	17730	20240119	18.73	21400	0.00	20250120	19190	9.69	20250109	31600	-33.39	20240527	17900	17.60	20240122	0.73	N	126720	200	28 억	213147	N	N	8	N	N
29	20250121	130826	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21150	350	2	1.68	402661550	19002	61.05	21000	21400	20850	27000	14600	20800	21190.48	1.49	3700	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3021	6.20	0.61	12	0.13	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	21400	0.00	20250120	19190	10.21	20250109	31600	-33.07	20240527	17900	18.16	20240122	0.73	N	126720	200	28 억	213147	N	N	8	N	N
30	20250121	120814	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21150	350	2	1.68	349495550	16487	52.97	21000	21400	20850	27000	14600	20800	21198.25	1.49	3426	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3021	6.20	0.61	12	0.12	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	21400	0.00	20250120	19190	10.21	20250109	31600	-33.07	20240527	17900	18.16	20240122	0.73	N	126720	200	28 억	213147	N	N	8	N	N
31	20250121	110745	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21150	350	2	1.68	300311600	14169	45.52	21000	21400	20850	27000	14600	20800	21194.97	1.49	3423	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3021	6.20	0.61	12	0.10	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	21400	0.00	20250120	19190	10.21	20250109	31600	-33.07	20240527	17900	18.16	20240122	0.73	N	126720	200	28 억	213147	N	N	8	N	N
32	20250121	100739	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21300	500	2	2.40	251807950	11881	38.17	21000	21400	20850	27000	14600	20800	21194.17	1.49	3344	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3043	6.24	0.61	12	0.08	3414.00	34768.00	31600	20240527	-32.59	17730	20240119	20.14	21400	0.00	20250120	19190	11.00	20250109	31600	-32.59	20240527	17900	18.99	20240122	0.73	N	126720	200	28 억	213147	N	N	8	N	N
33	20250121	090828	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21150	350	2	1.68	66944700	3177	10.21	21000	21200	20850	27000	14600	20800	21071.67	1.49	812	21633	21216	20983	20566	20333	21100	20450	29	6200	200	14970	50	1	14286000	3021	6.20	0.61	12	0.02	3414.00	34768.00	31600	20240527	-33.07	17730	20240119	19.29	21400	-1.17	20250120	19190	10.21	20250109	31600	-33.07	20240527	17900	18.16	20240122	0.73	N	126720	200	28 억	213147	N	N	8	N	N
34	20250120	160818	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20800	-300	5	-1.42	651606350	30988	26.75	21050	21400	20750	27400	14800	21100	21028.82	1.51	-4481	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	2971	6.09	0.60	12	0.22	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	21400	-2.80	20250120	19190	8.39	20250109	31600	-34.18	20240527	17900	16.20	20240122	0.71	N	126720	200	28 억	216173	N	N	8	N	N
35	20250120	150827	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20800	-300	5	-1.42	626170950	29765	25.69	21050	21400	20750	27400	14800	21100	21037.16	1.51	-4254	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	2971	6.09	0.60	12	0.21	3414.00	34768.00	31600	20240527	-34.18	17730	20240119	17.32	21400	-2.80	20250120	19190	8.39	20250109	31600	-34.18	20240527	17900	16.20	20240122	0.71	N	126720	200	28 억	216173	N	N	24	N	N
36	20250120	140824	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20850	-250	5	-1.18	568553800	26999	23.30	21050	21400	20750	27400	14800	21100	21058.33	1.51	-2635	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	2979	6.11	0.60	12	0.19	3414.00	34768.00	31600	20240527	-34.02	17730	20240119	17.60	21400	-2.57	20250120	19190	8.65	20250109	31600	-34.02	20240527	17900	16.48	20240122	0.71	N	126720	200	28 억	216173	N	N	24	N	N
37	20250120	130824	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20950	-150	5	-0.71	508753000	24140	20.84	21050	21400	20750	27400	14800	21100	21075.10	1.51	-1591	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	2993	6.14	0.60	12	0.17	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	21400	-2.10	20250120	19190	9.17	20250109	31600	-33.70	20240527	17900	17.04	20240122	0.71	N	126720	200	28 억	216173	N	N	24	N	N
38	20250120	120826	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20950	-150	5	-0.71	437979250	20758	17.92	21050	21400	20750	27400	14800	21100	21099.30	1.51	-1787	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	2993	6.14	0.60	12	0.15	3414.00	34768.00	31600	20240527	-33.70	17730	20240119	18.16	21400	-2.10	20250120	19190	9.17	20250109	31600	-33.70	20240527	17900	17.04	20240122	0.71	N	126720	200	28 억	216173	N	N	24	N	N
39	20250120	110826	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21200	100	2	0.47	345085850	16355	14.12	21050	21400	20750	27400	14800	21100	21099.72	1.51	-1512	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	3029	6.21	0.61	12	0.11	3414.00	34768.00	31600	20240527	-32.91	17730	20240119	19.57	21400	-0.93	20250120	19190	10.47	20250109	31600	-32.91	20240527	17900	18.44	20240122	0.71	N	126720	200	28 억	216173	N	N	24	N	N
40	20250120	100825	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21250	150	2	0.71	183463150	8743	7.55	21050	21400	20750	27400	14800	21100	20984.00	1.51	236	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	3036	6.22	0.61	12	0.06	3414.00	34768.00	31600	20240527	-32.75	17730	20240119	19.85	21400	-0.70	20250120	19190	10.73	20250109	31600	-32.75	20240527	17900	18.72	20240122	0.71	N	126720	200	28 억	216173	N	N	24	N	N
41	20250120	090826	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21050	-50	5	-0.24	45567800	2158	1.86	21050	21400	20950	27400	14800	21100	21115.76	1.51	-759	21800	21450	20850	20500	19900	21625	20675	29	6300	200	15190	50	1	14286000	3007	6.17	0.61	12	0.02	3414.00	34768.00	31600	20240527	-33.39	17730	20240119	18.73	21400	-1.64	20250120	19190	9.69	20250109	31600	-33.39	20240527	17900	17.60	20240122	0.71	N	126720	200	28 억	216173	N	N	24	N	N
42	20250117	160823	55	60.00	KOSPI	건설	N	N	N	Y	60	N	21100	1100	2	5.50	2391107900	115491	534.66	20500	21200	20250	26000	14000	20000	20701.73	1.37	19327	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	3014	6.18	0.61	12	0.81	3414.00	34768.00	31600	20240527	-33.23	17730	20240119	19.01	21200	-0.47	20250117	19190	9.95	20250109	31600	-33.23	20240527	17730	19.01	20240119	0.71	N	126720	200	28 억	195367	N	N	24	N	N
43	20250117	150825	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20900	900	2	4.50	2302887450	111304	515.27	20500	21200	20250	26000	14000	20000	20690.07	1.37	18908	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	2986	6.12	0.60	12	0.78	3414.00	34768.00	31600	20240527	-33.86	17730	20240119	17.88	21200	-1.42	20250117	19190	8.91	20250109	31600	-33.86	20240527	17730	17.88	20240119	0.71	N	126720	200	28 억	195367	N	N	60	N	N
44	20250117	140826	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20600	600	2	3.00	1367197850	66204	306.49	20500	21050	20250	26000	14000	20000	20651.29	1.37	-565	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	2943	6.03	0.59	12	0.46	3414.00	34768.00	31600	20240527	-34.81	17730	20240119	16.19	21050	-2.14	20250117	19190	7.35	20250109	31600	-34.81	20240527	17730	16.19	20240119	0.71	N	126720	200	28 억	195367	N	N	60	N	N
45	20250117	130823	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20500	500	2	2.50	891495950	43284	200.38	20500	20950	20250	26000	14000	20000	20596.43	1.37	-463	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	2929	6.00	0.59	12	0.30	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	20950	-2.15	20250117	19190	6.83	20250109	31600	-35.13	20240527	17730	15.62	20240119	0.71	N	126720	200	28 억	195367	N	N	60	N	N
46	20250117	120825	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20500	500	2	2.50	847791550	41150	190.50	20500	20950	20250	26000	14000	20000	20602.47	1.37	-725	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	2929	6.00	0.59	12	0.29	3414.00	34768.00	31600	20240527	-35.13	17730	20240119	15.62	20950	-2.15	20250117	19190	6.83	20250109	31600	-35.13	20240527	17730	15.62	20240119	0.71	N	126720	200	28 억	195367	N	N	60	N	N
47	20250117	110824	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20400	400	2	2.00	769075350	37296	172.66	20500	20950	20250	26000	14000	20000	20620.85	1.37	-299	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	2914	5.98	0.59	12	0.26	3414.00	34768.00	31600	20240527	-35.44	17730	20240119	15.06	20950	-2.63	20250117	19190	6.31	20250109	31600	-35.44	20240527	17730	15.06	20240119	0.71	N	126720	200	28 억	195367	N	N	60	N	N
48	20250117	100826	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20450	450	2	2.25	659445000	31903	147.69	20500	20950	20400	26000	14000	20000	20670.31	1.37	1157	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	2921	5.99	0.59	12	0.22	3414.00	34768.00	31600	20240527	-35.28	17730	20240119	15.34	20950	-2.39	20250117	19190	6.57	20250109	31600	-35.28	20240527	17730	15.34	20240119	0.71	N	126720	200	28 억	195367	N	N	60	N	N
49	20250117	090825	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20900	900	2	4.50	354947850	17156	79.42	20500	20950	20400	26000	14000	20000	20689.43	1.37	3868	20486	20242	20106	19862	19726	20175	19795	29	6000	200	14400	50	1	14286000	2986	6.12	0.60	12	0.12	3414.00	34768.00	31600	20240527	-33.86	17730	20240119	17.88	20950	-0.24	20250117	19190	8.91	20250109	31600	-33.86	20240527	17730	17.88	20240119	0.71	N	126720	200	28 억	195367	N	N	60	N	N
50	20250116	160818	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20000	-100	5	-0.50	432062360	21551	227.84	20250	20350	19970	26100	14100	20100	20048.37	1.37	-1736	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	50	1	14286000	2857	5.86	0.58	12	0.15	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	20400	-1.96	20250113	19190	4.22	20250109	31600	-36.71	20240527	17730	12.80	20240119	0.70	N	126720	200	28 억	195797	N	N	60	N	N
51	20250116	150738	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19990	-110	5	-0.55	396563350	19776	209.07	20250	20350	19970	26100	14100	20100	20052.76	1.37	-743	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	10	1	14286000	2856	5.86	0.57	12	0.14	3414.00	34768.00	31600	20240527	-36.74	17730	20240119	12.75	20400	-2.01	20250113	19190	4.17	20250109	31600	-36.74	20240527	17730	12.75	20240119	0.70	N	126720	200	28 억	195797	N	N	66	N	N
52	20250116	140823	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20050	-50	5	-0.25	351247440	17510	185.11	20250	20350	19970	26100	14100	20100	20059.82	1.37	-606	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	50	1	14286000	2864	5.87	0.58	12	0.12	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	20400	-1.72	20250113	19190	4.48	20250109	31600	-36.55	20240527	17730	13.09	20240119	0.70	N	126720	200	28 억	195797	N	N	66	N	N
53	20250116	130822	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20050	-50	5	-0.25	326759390	16287	172.19	20250	20350	19970	26100	14100	20100	20062.59	1.37	-104	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	50	1	14286000	2864	5.87	0.58	12	0.11	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	20400	-1.72	20250113	19190	4.48	20250109	31600	-36.55	20240527	17730	13.09	20240119	0.70	N	126720	200	28 억	195797	N	N	66	N	N
54	20250116	120822	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20050	-50	5	-0.25	290525840	14481	153.09	20250	20350	19970	26100	14100	20100	20062.55	1.37	3	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	50	1	14286000	2864	5.87	0.58	12	0.10	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	20400	-1.72	20250113	19190	4.48	20250109	31600	-36.55	20240527	17730	13.09	20240119	0.70	N	126720	200	28 억	195797	N	N	66	N	N
55	20250116	110823	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19980	-120	5	-0.60	232649860	11589	122.52	20250	20350	19980	26100	14100	20100	20075.06	1.37	47	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	10	1	14286000	2854	5.85	0.57	12	0.08	3414.00	34768.00	31600	20240527	-36.77	17730	20240119	12.69	20400	-2.06	20250113	19190	4.12	20250109	31600	-36.77	20240527	17730	12.69	20240119	0.70	N	126720	200	28 억	195797	N	N	66	N	N
56	20250116	100823	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20100	0	3	0.00	162467200	8085	85.47	20250	20350	20000	26100	14100	20100	20094.89	1.37	1343	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	50	1	14286000	2871	5.89	0.58	12	0.06	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	20400	-1.47	20250113	19190	4.74	20250109	31600	-36.39	20240527	17730	13.37	20240119	0.70	N	126720	200	28 억	195797	N	N	66	N	N
57	20250116	090825	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20200	100	2	0.50	20973750	1036	10.95	20250	20350	20200	26100	14100	20100	20244.93	1.37	-502	20566	20332	20166	19932	19766	20250	19850	29	6000	200	14470	50	1	14286000	2886	5.92	0.58	12	0.01	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	20400	-0.98	20250113	19190	5.26	20250109	31600	-36.08	20240527	17730	13.93	20240119	0.70	N	126720	200	28 억	195797	N	N	66	N	N
58	20250115	160820	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20100	-100	5	-0.50	190343900	9458	74.33	20200	20400	20000	26250	14150	20200	20124.94	1.38	391	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2871	5.89	0.58	12	0.07	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	20400	0.00	20250113	19190	4.74	20250109	31600	-36.39	20240527	17730	13.37	20240119	0.71	N	126720	200	28 억	196515	N	N	66	N	N
59	20250115	150821	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20150	-50	5	-0.25	172717650	8580	67.43	20200	20400	20000	26250	14150	20200	20130.02	1.38	937	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2879	5.90	0.58	12	0.06	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	20400	0.00	20250113	19190	5.00	20250109	31600	-36.23	20240527	17730	13.65	20240119	0.71	N	126720	200	28 억	196515	N	N	2	N	N
60	20250115	140815	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20200	0	3	0.00	126778100	6299	49.50	20200	20400	20000	26250	14150	20200	20126.35	1.38	643	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2886	5.92	0.58	12	0.04	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	20400	0.00	20250113	19190	5.26	20250109	31600	-36.08	20240527	17730	13.93	20240119	0.71	N	126720	200	28 억	196515	N	N	2	N	N
61	20250115	130821	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20200	0	3	0.00	98681950	4909	38.58	20200	20400	20000	26250	14150	20200	20101.65	1.38	-227	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2886	5.92	0.58	12	0.03	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	20400	0.00	20250113	19190	5.26	20250109	31600	-36.08	20240527	17730	13.93	20240119	0.71	N	126720	200	28 억	196515	N	N	2	N	N
62	20250115	120804	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20200	0	3	0.00	87868000	4372	34.36	20200	20400	20000	26250	14150	20200	20097.19	1.38	-532	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2886	5.92	0.58	12	0.03	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	20400	0.00	20250113	19190	5.26	20250109	31600	-36.08	20240527	17730	13.93	20240119	0.71	N	126720	200	28 억	196515	N	N	2	N	N
63	20250115	110821	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20050	-150	5	-0.74	67843600	3376	26.53	20200	20400	20000	26250	14150	20200	20094.92	1.38	-266	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2864	5.87	0.58	12	0.02	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	20400	0.00	20250113	19190	4.48	20250109	31600	-36.55	20240527	17730	13.09	20240119	0.71	N	126720	200	28 억	196515	N	N	2	N	N
64	20250115	100821	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20100	-100	5	-0.50	55555150	2764	21.72	20200	20400	20000	26250	14150	20200	20098.45	1.38	-232	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2871	5.89	0.58	12	0.02	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	20400	0.00	20250113	19190	4.74	20250109	31600	-36.39	20240527	17730	13.37	20240119	0.71	N	126720	200	28 억	196515	N	N	2	N	N
65	20250115	090824	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20300	100	2	0.50	5417400	268	2.11	20200	20300	20100	26250	14150	20200	20215.97	1.38	40	20540	20370	20180	20010	19820	20275	19915	29	6050	200	14540	50	1	14286000	2900	5.95	0.58	12	0.00	3414.00	34768.00	31600	20240527	-35.76	17730	20240119	14.50	20400	-0.49	20250113	19190	5.78	20250109	31600	-35.76	20240527	17730	14.50	20240119	0.71	N	126720	200	28 억	196515	N	N	2	N	N
66	20250114	160805	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20200	-50	5	-0.25	254177120	12628	35.24	20250	20350	19990	26300	14200	20250	20128.06	1.39	-234	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2886	5.92	0.58	12	0.09	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	20400	-0.98	20250113	19190	5.26	20250109	31600	-36.08	20240527	17730	13.93	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
67	20250114	150818	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20250	0	3	0.00	233382920	11600	32.37	20250	20350	19990	26300	14200	20250	20119.22	1.39	122	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2893	5.93	0.58	12	0.08	3414.00	34768.00	31600	20240527	-35.92	17730	20240119	14.21	20400	-0.74	20250113	19190	5.52	20250109	31600	-35.92	20240527	17730	14.21	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
68	20250114	140817	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20200	-50	5	-0.25	172974020	8618	24.05	20250	20250	19990	26300	14200	20250	20071.25	1.39	391	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2886	5.92	0.58	12	0.06	3414.00	34768.00	31600	20240527	-36.08	17730	20240119	13.93	20400	-0.98	20250113	19190	5.26	20250109	31600	-36.08	20240527	17730	13.93	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
69	20250114	130816	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20100	-150	5	-0.74	151166420	7535	21.03	20250	20250	19990	26300	14200	20250	20061.90	1.39	-38	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2871	5.89	0.58	12	0.05	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	20400	-1.47	20250113	19190	4.74	20250109	31600	-36.39	20240527	17730	13.37	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
70	20250114	120813	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20100	-150	5	-0.74	137205920	6840	19.09	20250	20250	19990	26300	14200	20250	20059.35	1.39	-360	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2871	5.89	0.58	12	0.05	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	20400	-1.47	20250113	19190	4.74	20250109	31600	-36.39	20240527	17730	13.37	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
71	20250114	110813	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20050	-200	5	-0.99	82239950	4093	11.42	20250	20250	20000	26300	14200	20250	20092.83	1.39	-971	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2864	5.87	0.58	12	0.03	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	20400	-1.72	20250113	19190	4.48	20250109	31600	-36.55	20240527	17730	13.09	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
72	20250114	100811	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20100	-150	5	-0.74	50249800	2499	6.97	20250	20250	20000	26300	14200	20250	20107.96	1.39	-333	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2871	5.89	0.58	12	0.02	3414.00	34768.00	31600	20240527	-36.39	17730	20240119	13.37	20400	-1.47	20250113	19190	4.74	20250109	31600	-36.39	20240527	17730	13.37	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
73	20250114	090816	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20150	-100	5	-0.49	16547100	820	2.29	20250	20250	20150	26300	14200	20250	20179.39	1.39	-37	20796	20522	20126	19852	19456	20660	19990	29	6050	200	14580	50	1	14286000	2879	5.90	0.58	12	0.01	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	20400	-1.23	20250113	19190	5.00	20250109	31600	-36.23	20240527	17730	13.65	20240119	0.69	N	126720	200	28 억	198107	N	N	2	N	N
74	20250113	160804	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20250	330	2	1.66	722698010	35792	82.16	19980	20400	19730	25850	13950	19920	20191.60	1.39	-2174	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	50	1	14286000	2893	5.93	0.58	12	0.25	3414.00	34768.00	31600	20240527	-35.92	17730	20240119	14.21	20400	-0.74	20250113	19190	5.52	20250109	31600	-35.92	20240527	17730	14.21	20240119	0.68	N	126720	200	28 억	199203	N	N	2	N	N
75	20250113	150808	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20250	330	2	1.66	711880660	35257	80.93	19980	20400	19730	25850	13950	19920	20191.19	1.39	-2109	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	50	1	14286000	2893	5.93	0.58	12	0.25	3414.00	34768.00	31600	20240527	-35.92	17730	20240119	14.21	20400	-0.74	20250113	19190	5.52	20250109	31600	-35.92	20240527	17730	14.21	20240119	0.68	N	126720	200	28 억	199203	N	N	20	N	N
76	20250113	140752	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20350	430	2	2.16	655906660	32486	74.57	19980	20400	19730	25850	13950	19920	20190.44	1.39	-2008	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	50	1	14286000	2907	5.96	0.59	12	0.23	3414.00	34768.00	31600	20240527	-35.60	17730	20240119	14.78	20400	-0.25	20250113	19190	6.04	20250109	31600	-35.60	20240527	17730	14.78	20240119	0.68	N	126720	200	28 억	199203	N	N	20	N	N
77	20250113	130757	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20300	380	2	1.91	616413510	30541	70.10	19980	20400	19730	25850	13950	19920	20183.15	1.39	-2065	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	50	1	14286000	2900	5.95	0.58	12	0.21	3414.00	34768.00	31600	20240527	-35.76	17730	20240119	14.50	20400	-0.49	20250113	19190	5.78	20250109	31600	-35.76	20240527	17730	14.50	20240119	0.68	N	126720	200	28 억	199203	N	N	20	N	N
78	20250113	120800	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20350	430	2	2.16	572446310	28373	65.13	19980	20400	19730	25850	13950	19920	20175.74	1.39	-1418	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	50	1	14286000	2907	5.96	0.59	12	0.20	3414.00	34768.00	31600	20240527	-35.60	17730	20240119	14.78	20400	-0.25	20250113	19190	6.04	20250109	31600	-35.60	20240527	17730	14.78	20240119	0.68	N	126720	200	28 억	199203	N	N	20	N	N
79	20250113	110758	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20150	230	2	1.15	458692660	22760	52.24	19980	20400	19730	25850	13950	19920	20153.46	1.39	-150	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	50	1	14286000	2879	5.90	0.58	12	0.16	3414.00	34768.00	31600	20240527	-36.23	17730	20240119	13.65	20400	-1.23	20250113	19190	5.00	20250109	31600	-36.23	20240527	17730	13.65	20240119	0.68	N	126720	200	28 억	199203	N	N	20	N	N
80	20250113	100757	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20300	380	2	1.91	271249610	13505	31.00	19980	20300	19730	25850	13950	19920	20085.12	1.39	2044	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	50	1	14286000	2900	5.95	0.58	12	0.09	3414.00	34768.00	31600	20240527	-35.76	17730	20240119	14.50	20300	0.00	20250113	19190	5.78	20250109	31600	-35.76	20240527	17730	14.50	20240119	0.68	N	126720	200	28 억	199203	N	N	20	N	N
81	20250113	090803	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19800	-120	5	-0.60	36758310	1852	4.25	19980	19980	19800	25850	13950	19920	19847.90	1.39	-631	20453	20186	19933	19666	19413	20320	19800	29	5930	200	14340	10	1	14286000	2829	5.80	0.57	12	0.01	3414.00	34768.00	31600	20240527	-37.34	17730	20240119	11.68	20200	-1.98	20250110	19190	3.18	20250109	31600	-37.34	20240527	17730	11.68	20240119	0.68	N	126720	200	28 억	199203	N	N	20	N	N
82	20250110	160740	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19920	580	2	3.00	863969960	43376	207.87	19800	20200	19680	25100	13540	19340	19918.15	1.33	9239	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	10	1	14286000	2846	5.83	0.57	12	0.30	3414.00	34768.00	31600	20240527	-36.96	17730	20240119	12.35	20200	-1.39	20250110	19190	3.80	20250109	31600	-36.96	20240527	17730	12.35	20240119	0.68	N	126720	200	28 억	190090	N	N	20	N	N
83	20250110	150751	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19830	490	2	2.53	839438160	42141	201.95	19800	20200	19680	25100	13540	19340	19919.75	1.33	9110	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	10	1	14286000	2833	5.81	0.57	12	0.29	3414.00	34768.00	31600	20240527	-37.25	17730	20240119	11.84	20200	-1.83	20250110	19190	3.34	20250109	31600	-37.25	20240527	17730	11.84	20240119	0.68	N	126720	200	28 억	190090	N	N	9	N	N
84	20250110	140754	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19800	460	2	2.38	712693280	35752	171.33	19800	20200	19680	25100	13540	19340	19934.36	1.33	4156	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	10	1	14286000	2829	5.80	0.57	12	0.25	3414.00	34768.00	31600	20240527	-37.34	17730	20240119	11.68	20200	-1.98	20250110	19190	3.18	20250109	31600	-37.34	20240527	17730	11.68	20240119	0.68	N	126720	200	28 억	190090	N	N	9	N	N
85	20250110	130754	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19780	440	2	2.28	674201690	33809	162.02	19800	20200	19680	25100	13540	19340	19941.49	1.33	3227	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	10	1	14286000	2826	5.79	0.57	12	0.24	3414.00	34768.00	31600	20240527	-37.41	17730	20240119	11.56	20200	-2.08	20250110	19190	3.07	20250109	31600	-37.41	20240527	17730	11.56	20240119	0.68	N	126720	200	28 억	190090	N	N	9	N	N
86	20250110	120754	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19850	510	2	2.64	639196910	32041	153.55	19800	20200	19680	25100	13540	19340	19949.34	1.33	2550	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	10	1	14286000	2836	5.81	0.57	12	0.22	3414.00	34768.00	31600	20240527	-37.18	17730	20240119	11.96	20200	-1.73	20250110	19190	3.44	20250109	31600	-37.18	20240527	17730	11.96	20240119	0.68	N	126720	200	28 억	190090	N	N	9	N	N
87	20250110	110753	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19690	350	2	1.81	597041070	29913	143.35	19800	20200	19680	25100	13540	19340	19959.25	1.33	2083	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	10	1	14286000	2813	5.77	0.57	12	0.21	3414.00	34768.00	31600	20240527	-37.69	17730	20240119	11.05	20200	-2.52	20250110	19190	2.61	20250109	31600	-37.69	20240527	17730	11.05	20240119	0.68	N	126720	200	28 억	190090	N	N	9	N	N
88	20250110	100751	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20000	660	2	3.41	499939930	25012	119.86	19800	20200	19740	25100	13540	19340	19988.00	1.33	4598	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	50	1	14286000	2857	5.86	0.58	12	0.18	3414.00	34768.00	31600	20240527	-36.71	17730	20240119	12.80	20200	-0.99	20250110	19190	4.22	20250109	31600	-36.71	20240527	17730	12.80	20240119	0.68	N	126720	200	28 억	190090	N	N	9	N	N
89	20250110	090755	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19910	570	2	2.95	186695140	9356	44.84	19800	20200	19800	25100	13540	19340	19954.59	1.33	1620	19746	19542	19366	19162	18986	19455	19075	29	5760	200	13920	10	1	14286000	2844	5.83	0.57	12	0.07	3414.00	34768.00	31600	20240527	-36.99	17730	20240119	12.30	20200	-1.44	20250110	19190	3.75	20250109	31600	-36.99	20240527	17730	12.30	20240119	0.68	N	126720	200	28 억	190090	N	N	9	N	N
90	20250109	160747	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19340	-220	5	-1.12	402280670	20830	199.43	19570	19570	19190	25400	13700	19560	19312.56	1.33	-1150	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2763	5.66	0.56	12	0.15	3414.00	34768.00	31600	20240527	-38.80	17730	20240119	9.08	20150	-4.02	20250107	19190	0.78	20250109	31600	-38.80	20240527	17730	9.08	20240119	0.66	N	126720	200	28 억	189864	N	N	9	N	N
91	20250109	150745	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19480	-80	5	-0.41	387311520	20056	192.02	19570	19570	19190	25400	13700	19560	19311.50	1.33	-929	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2783	5.71	0.56	12	0.14	3414.00	34768.00	31600	20240527	-38.35	17730	20240119	9.87	20150	-3.33	20250107	19190	1.51	20250109	31600	-38.35	20240527	17730	9.87	20240119	0.66	N	126720	200	28 억	189864	N	N	36	N	N
92	20250109	140748	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19280	-280	5	-1.43	351713900	18213	174.37	19570	19570	19190	25400	13700	19560	19311.15	1.33	-1045	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2754	5.65	0.55	12	0.13	3414.00	34768.00	31600	20240527	-38.99	17730	20240119	8.74	20150	-4.32	20250107	19190	0.47	20250109	31600	-38.99	20240527	17730	8.74	20240119	0.66	N	126720	200	28 억	189864	N	N	36	N	N
93	20250109	130748	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19300	-260	5	-1.33	322345310	16691	159.80	19570	19570	19190	25400	13700	19560	19312.52	1.33	-947	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2757	5.65	0.56	12	0.12	3414.00	34768.00	31600	20240527	-38.92	17730	20240119	8.86	20150	-4.22	20250107	19190	0.57	20250109	31600	-38.92	20240527	17730	8.86	20240119	0.66	N	126720	200	28 억	189864	N	N	36	N	N
94	20250109	120748	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19300	-260	5	-1.33	314657930	16293	155.99	19570	19570	19190	25400	13700	19560	19312.46	1.33	-989	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2757	5.65	0.56	12	0.11	3414.00	34768.00	31600	20240527	-38.92	17730	20240119	8.86	20150	-4.22	20250107	19190	0.57	20250109	31600	-38.92	20240527	17730	8.86	20240119	0.66	N	126720	200	28 억	189864	N	N	36	N	N
95	20250109	110753	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19290	-270	5	-1.38	299328810	15499	148.39	19570	19570	19190	25400	13700	19560	19312.78	1.33	-1290	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2756	5.65	0.55	12	0.11	3414.00	34768.00	31600	20240527	-38.96	17730	20240119	8.80	20150	-4.27	20250107	19190	0.52	20250109	31600	-38.96	20240527	17730	8.80	20240119	0.66	N	126720	200	28 억	189864	N	N	36	N	N
96	20250109	100750	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19190	-370	5	-1.89	235600200	12190	116.71	19570	19570	19190	25400	13700	19560	19327.33	1.33	-3531	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2741	5.62	0.55	12	0.09	3414.00	34768.00	31600	20240527	-39.27	17730	20240119	8.23	20150	-4.76	20250107	19190	0.00	20250109	31600	-39.27	20240527	17730	8.23	20240119	0.66	N	126720	200	28 억	189864	N	N	36	N	N
97	20250109	090753	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19500	-60	5	-0.31	28611940	1466	14.04	19570	19570	19470	25400	13700	19560	19517.01	1.33	-772	19780	19670	19580	19470	19380	19625	19425	29	5840	200	14080	10	1	14286000	2786	5.71	0.56	12	0.01	3414.00	34768.00	31600	20240527	-38.29	17730	20240119	9.98	20150	-3.23	20250107	19410	0.46	20250102	31600	-38.29	20240527	17730	9.98	20240119	0.66	N	126720	200	28 억	189864	N	N	36	N	N
98	20250108	160743	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19560	-80	5	-0.41	204620180	10444	40.36	19600	19690	19490	25500	13750	19640	19592.13	1.33	72	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2794	5.73	0.56	12	0.07	3414.00	34768.00	31600	20240527	-38.10	17730	20240119	10.32	20150	-2.93	20250107	19410	0.77	20250102	31600	-38.10	20240527	17730	10.32	20240119	0.66	N	126720	200	28 억	189501	N	N	36	N	N
99	20250108	150745	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19580	-60	5	-0.31	173625180	8860	34.23	19600	19690	19490	25500	13750	19640	19596.52	1.33	455	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2797	5.74	0.56	12	0.06	3414.00	34768.00	31600	20240527	-38.04	17730	20240119	10.43	20150	-2.83	20250107	19410	0.88	20250102	31600	-38.04	20240527	17730	10.43	20240119	0.66	N	126720	200	28 억	189501	N	N	20	N	N
100	20250108	140748	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19600	-40	5	-0.20	120792470	6164	23.82	19600	19690	19490	25500	13750	19640	19596.44	1.33	61	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2800	5.74	0.56	12	0.04	3414.00	34768.00	31600	20240527	-37.97	17730	20240119	10.55	20150	-2.73	20250107	19410	0.98	20250102	31600	-37.97	20240527	17730	10.55	20240119	0.66	N	126720	200	28 억	189501	N	N	20	N	N
101	20250108	130747	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19650	10	2	0.05	110092850	5618	21.71	19600	19690	19490	25500	13750	19640	19596.45	1.33	240	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2807	5.76	0.57	12	0.04	3414.00	34768.00	31600	20240527	-37.82	17730	20240119	10.83	20150	-2.48	20250107	19410	1.24	20250102	31600	-37.82	20240527	17730	10.83	20240119	0.66	N	126720	200	28 억	189501	N	N	20	N	N
102	20250108	120744	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19630	-10	5	-0.05	86486480	4414	17.06	19600	19690	19490	25500	13750	19640	19593.67	1.33	-67	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2804	5.75	0.56	12	0.03	3414.00	34768.00	31600	20240527	-37.88	17730	20240119	10.72	20150	-2.58	20250107	19410	1.13	20250102	31600	-37.88	20240527	17730	10.72	20240119	0.66	N	126720	200	28 억	189501	N	N	20	N	N
103	20250108	110745	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19650	10	2	0.05	78414210	4003	15.47	19600	19690	19490	25500	13750	19640	19588.86	1.33	-93	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2807	5.76	0.57	12	0.03	3414.00	34768.00	31600	20240527	-37.82	17730	20240119	10.83	20150	-2.48	20250107	19410	1.24	20250102	31600	-37.82	20240527	17730	10.83	20240119	0.66	N	126720	200	28 억	189501	N	N	20	N	N
104	20250108	100746	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19620	-20	5	-0.10	51092090	2610	10.09	19600	19690	19490	25500	13750	19640	19575.51	1.33	-137	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2803	5.75	0.56	12	0.02	3414.00	34768.00	31600	20240527	-37.91	17730	20240119	10.66	20150	-2.63	20250107	19410	1.08	20250102	31600	-37.91	20240527	17730	10.66	20240119	0.66	N	126720	200	28 억	189501	N	N	20	N	N
105	20250108	090746	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19630	-10	5	-0.05	22219040	1135	4.39	19600	19690	19510	25500	13750	19640	19576.25	1.33	203	20320	19980	19810	19470	19300	19895	19385	29	5860	200	14140	10	1	14286000	2804	5.75	0.56	12	0.01	3414.00	34768.00	31600	20240527	-37.88	17730	20240119	10.72	20150	-2.58	20250107	19410	1.13	20250102	31600	-37.88	20240527	17730	10.72	20240119	0.66	N	126720	200	28 억	189501	N	N	20	N	N
106	20250107	160740	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19640	-340	5	-1.70	511317160	25802	162.43	20000	20150	19640	25950	13990	19980	19816.96	1.35	-3469	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	10	1	14286000	2806	5.75	0.56	12	0.18	3414.00	34768.00	31600	20240527	-37.85	17730	20240119	10.77	20150	-2.53	20250107	19410	1.18	20250102	31600	-37.85	20240527	17730	10.77	20240119	0.69	N	126720	200	28 억	193398	N	N	20	N	N
107	20250107	150741	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19710	-270	5	-1.35	455952360	22987	144.71	20000	20150	19710	25950	13990	19980	19835.23	1.35	-2475	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	10	1	14286000	2816	5.77	0.57	12	0.16	3414.00	34768.00	31600	20240527	-37.63	17730	20240119	11.17	20150	-2.18	20250107	19410	1.55	20250102	31600	-37.63	20240527	17730	11.17	20240119	0.69	N	126720	200	28 억	193398	N	N	23	N	N
108	20250107	140739	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19840	-140	5	-0.70	335585850	16894	106.35	20000	20150	19760	25950	13990	19980	19864.20	1.35	861	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	10	1	14286000	2834	5.81	0.57	12	0.12	3414.00	34768.00	31600	20240527	-37.22	17730	20240119	11.90	20150	-1.54	20250107	19410	2.22	20250102	31600	-37.22	20240527	17730	11.90	20240119	0.69	N	126720	200	28 억	193398	N	N	23	N	N
109	20250107	130739	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19830	-150	5	-0.75	311428090	15674	98.67	20000	20150	19760	25950	13990	19980	19869.09	1.35	1535	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	10	1	14286000	2833	5.81	0.57	12	0.11	3414.00	34768.00	31600	20240527	-37.25	17730	20240119	11.84	20150	-1.59	20250107	19410	2.16	20250102	31600	-37.25	20240527	17730	11.84	20240119	0.69	N	126720	200	28 억	193398	N	N	23	N	N
110	20250107	120741	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19860	-120	5	-0.60	296126130	14902	93.81	20000	20150	19760	25950	13990	19980	19871.57	1.35	1622	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	10	1	14286000	2837	5.82	0.57	12	0.10	3414.00	34768.00	31600	20240527	-37.15	17730	20240119	12.01	20150	-1.44	20250107	19410	2.32	20250102	31600	-37.15	20240527	17730	12.01	20240119	0.69	N	126720	200	28 억	193398	N	N	23	N	N
111	20250107	110735	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19940	-40	5	-0.20	104235760	5217	32.84	20000	20150	19830	25950	13990	19980	19980.02	1.35	-38	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	10	1	14286000	2849	5.84	0.57	12	0.04	3414.00	34768.00	31600	20240527	-36.90	17730	20240119	12.46	20150	-1.04	20250107	19410	2.73	20250102	31600	-36.90	20240527	17730	12.46	20240119	0.69	N	126720	200	28 억	193398	N	N	23	N	N
112	20250107	100741	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19960	-20	5	-0.10	90025710	4504	28.35	20000	20150	19830	25950	13990	19980	19987.95	1.35	-104	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	10	1	14286000	2851	5.85	0.57	12	0.03	3414.00	34768.00	31600	20240527	-36.84	17730	20240119	12.58	20150	-0.94	20250107	19410	2.83	20250102	31600	-36.84	20240527	17730	12.58	20240119	0.69	N	126720	200	28 억	193398	N	N	23	N	N
113	20250107	090743	55	60.00	KOSPI	건설	N	N	N	Y	60	N	20050	70	2	0.35	16387240	819	5.16	20000	20050	19980	25950	13990	19980	20008.84	1.35	-91	20326	20152	19876	19702	19426	20240	19790	29	5970	200	14380	50	1	14286000	2864	5.87	0.58	12	0.01	3414.00	34768.00	31600	20240527	-36.55	17730	20240119	13.09	20050	0.00	20250106	19410	3.30	20250102	31600	-36.55	20240527	17730	13.09	20240119	0.69	N	126720	200	28 억	193398	N	N	23	N	N
114	20250106	160732	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19980	280	2	1.42	314599100	15884	150.85	19810	20050	19600	25600	13790	19700	19805.63	1.32	3705	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2854	5.85	0.57	12	0.11	3414.00	34768.00	31600	20240527	-36.77	17730	20240119	12.69	20050	-0.35	20250106	19410	2.94	20250102	31600	-36.77	20240527	17730	12.69	20240119	0.69	N	126720	200	28 억	189143	N	N	23	N	N
115	20250106	150730	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19960	260	2	1.32	304704680	15389	146.14	19810	20050	19600	25600	13790	19700	19800.16	1.32	3550	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2851	5.85	0.57	12	0.11	3414.00	34768.00	31600	20240527	-36.84	17730	20240119	12.58	20050	-0.45	20250106	19410	2.83	20250102	31600	-36.84	20240527	17730	12.58	20240119	0.69	N	126720	200	28 억	189143	N	N	11	N	N
116	20250106	140731	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19960	260	2	1.32	262678440	13284	126.15	19810	20050	19600	25600	13790	19700	19774.05	1.32	2240	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2851	5.85	0.57	12	0.09	3414.00	34768.00	31600	20240527	-36.84	17730	20240119	12.58	20050	-0.45	20250106	19410	2.83	20250102	31600	-36.84	20240527	17730	12.58	20240119	0.69	N	126720	200	28 억	189143	N	N	11	N	N
117	20250106	130729	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19890	190	2	0.96	230182110	11657	110.70	19810	20050	19600	25600	13790	19700	19746.26	1.32	1773	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2841	5.83	0.57	12	0.08	3414.00	34768.00	31600	20240527	-37.06	17730	20240119	12.18	20050	-0.80	20250106	19410	2.47	20250102	31600	-37.06	20240527	17730	12.18	20240119	0.69	N	126720	200	28 억	189143	N	N	11	N	N
118	20250106	120728	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19790	90	2	0.46	183838400	9331	88.61	19810	19950	19600	25600	13790	19700	19701.90	1.32	386	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2827	5.80	0.57	12	0.07	3414.00	34768.00	31600	20240527	-37.37	17730	20240119	11.62	19980	-0.95	20250103	19410	1.96	20250102	31600	-37.37	20240527	17730	11.62	20240119	0.69	N	126720	200	28 억	189143	N	N	11	N	N
119	20250106	110727	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19680	-20	5	-0.10	144780070	7352	69.82	19810	19950	19600	25600	13790	19700	19692.61	1.32	-540	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2811	5.76	0.57	12	0.05	3414.00	34768.00	31600	20240527	-37.72	17730	20240119	11.00	19980	-1.50	20250103	19410	1.39	20250102	31600	-37.72	20240527	17730	11.00	20240119	0.69	N	126720	200	28 억	189143	N	N	11	N	N
120	20250106	100726	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19630	-70	5	-0.36	99509180	5048	47.94	19810	19950	19600	25600	13790	19700	19712.60	1.32	-1170	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2804	5.75	0.56	12	0.04	3414.00	34768.00	31600	20240527	-37.88	17730	20240119	10.72	19980	-1.75	20250103	19410	1.13	20250102	31600	-37.88	20240527	17730	10.72	20240119	0.69	N	126720	200	28 억	189143	N	N	11	N	N
121	20250106	090725	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19710	10	2	0.05	4580810	232	2.20	19810	19830	19700	25600	13790	19700	19744.87	1.32	180	20133	19916	19763	19546	19393	20025	19655	29	5900	200	14180	10	1	14286000	2816	5.77	0.57	12	0.00	3414.00	34768.00	31600	20240527	-37.63	17730	20240119	11.17	19980	-1.35	20250103	19410	1.55	20250102	31600	-37.63	20240527	17730	11.17	20240119	0.69	N	126720	200	28 억	189143	N	N	11	N	N
122	20250103	160722	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19700	-10	5	-0.05	207980650	10530	248.17	19610	19980	19610	25600	13800	19710	19751.25	1.34	-1806	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2814	5.77	0.57	12	0.07	3414.00	34768.00	31600	20240527	-37.66	17730	20240119	11.11	19980	-1.40	20250103	19410	1.49	20250102	31600	-37.66	20240527	17730	11.11	20240119	0.70	N	126720	200	28 억	191029	N	N	11	N	N
123	20250103	150725	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19740	30	2	0.15	186918270	9461	222.98	19610	19980	19610	25600	13800	19710	19756.71	1.34	-1836	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2820	5.78	0.57	12	0.07	3414.00	34768.00	31600	20240527	-37.53	17730	20240119	11.34	19980	-1.20	20250103	19410	1.70	20250102	31600	-37.53	20240527	17730	11.34	20240119	0.70	N	126720	200	28 억	191029	N	N	4	N	N
124	20250103	140724	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19750	40	2	0.20	140705830	7117	167.74	19610	19980	19610	25600	13800	19710	19770.38	1.34	-1991	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2821	5.79	0.57	12	0.05	3414.00	34768.00	31600	20240527	-37.50	17730	20240119	11.39	19980	-1.15	20250103	19410	1.75	20250102	31600	-37.50	20240527	17730	11.39	20240119	0.70	N	126720	200	28 억	191029	N	N	4	N	N
125	20250103	130724	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19810	100	2	0.51	99741010	5047	118.95	19610	19980	19610	25600	13800	19710	19762.44	1.34	-922	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2830	5.80	0.57	12	0.04	3414.00	34768.00	31600	20240527	-37.31	17730	20240119	11.73	19980	-0.85	20250103	19410	2.06	20250102	31600	-37.31	20240527	17730	11.73	20240119	0.70	N	126720	200	28 억	191029	N	N	4	N	N
126	20250103	120722	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19760	50	2	0.25	75836500	3839	90.48	19610	19980	19610	25600	13800	19710	19754.23	1.34	-1076	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2823	5.79	0.57	12	0.03	3414.00	34768.00	31600	20240527	-37.47	17730	20240119	11.45	19980	-1.10	20250103	19410	1.80	20250102	31600	-37.47	20240527	17730	11.45	20240119	0.70	N	126720	200	28 억	191029	N	N	4	N	N
127	20250103	110724	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19760	50	2	0.25	66099740	3346	78.86	19610	19980	19610	25600	13800	19710	19754.85	1.34	-1104	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2823	5.79	0.57	12	0.02	3414.00	34768.00	31600	20240527	-37.47	17730	20240119	11.45	19980	-1.10	20250103	19410	1.80	20250102	31600	-37.47	20240527	17730	11.45	20240119	0.70	N	126720	200	28 억	191029	N	N	4	N	N
128	20250103	100721	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19790	80	2	0.41	34043110	1723	40.61	19610	19980	19610	25600	13800	19710	19758.04	1.34	-148	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2827	5.80	0.57	12	0.01	3414.00	34768.00	31600	20240527	-37.37	17730	20240119	11.62	19980	-0.95	20250103	19410	1.96	20250102	31600	-37.37	20240527	17730	11.62	20240119	0.70	N	126720	200	28 억	191029	N	N	4	N	N
129	20250103	090724	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19680	-30	5	-0.15	3003010	153	3.61	19610	19680	19610	25600	13800	19710	19627.52	1.34	74	19976	19842	19626	19492	19276	19910	19560	29	5890	200	14190	10	1	14286000	2811	5.76	0.57	12	0.00	3414.00	34768.00	31600	20240527	-37.72	17730	20240119	11.00	19760	-0.40	20250102	19410	1.39	20250102	31600	-37.72	20240527	17730	11.00	20240119	0.70	N	126720	200	28 억	191029	N	N	4	N	N
130	20250102	160716	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19710	300	2	1.55	81800750	4170	32.37	19410	19760	19410	25200	13590	19410	19616.04	1.34	104	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2816	5.77	0.57	12	0.03	3414.00	34768.00	31600	20240527	-37.63	17730	20240119	11.17	19760	-0.25	20250102	19410	1.55	20250102	31600	-37.63	20240527	17730	11.17	20240119	0.72	N	126720	200	28 억	190959	N	N	4	N	N
131	20250102	150718	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19600	190	2	0.98	74410930	3794	29.45	19410	19760	19410	25200	13590	19410	19612.79	1.34	114	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2800	5.74	0.56	12	0.03	3414.00	34768.00	31600	20240527	-37.97	17730	20240119	10.55	19760	-0.81	20250102	19410	0.98	20250102	31600	-37.97	20240527	17730	10.55	20240119	0.72	N	126720	200	28 억	190959	N	N	738	N	N
132	20250102	140716	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19660	250	2	1.29	68957190	3516	27.29	19410	19760	19410	25200	13590	19410	19612.40	1.34	120	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2809	5.76	0.57	12	0.02	3414.00	34768.00	31600	20240527	-37.78	17730	20240119	10.89	19760	-0.51	20250102	19410	1.29	20250102	31600	-37.78	20240527	17730	10.89	20240119	0.72	N	126720	200	28 억	190959	N	N	738	N	N
133	20250102	130716	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19670	260	2	1.34	51722550	2639	20.48	19410	19760	19410	25200	13590	19410	19599.30	1.34	405	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2810	5.76	0.57	12	0.02	3414.00	34768.00	31600	20240527	-37.75	17730	20240119	10.94	19760	-0.46	20250102	19410	1.34	20250102	31600	-37.75	20240527	17730	10.94	20240119	0.72	N	126720	200	28 억	190959	N	N	738	N	N
134	20250102	120715	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19750	340	2	1.75	44849940	2290	17.77	19410	19760	19410	25200	13590	19410	19585.13	1.34	479	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2821	5.79	0.57	12	0.02	3414.00	34768.00	31600	20240527	-37.50	17730	20240119	11.39	19760	-0.05	20250102	19410	1.75	20250102	31600	-37.50	20240527	17730	11.39	20240119	0.72	N	126720	200	28 억	190959	N	N	738	N	N
135	20250102	110706	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19700	290	2	1.49	37562840	1921	14.91	19410	19740	19410	25200	13590	19410	19553.79	1.34	585	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2814	5.77	0.57	12	0.01	3414.00	34768.00	31600	20240527	-37.66	17730	20240119	11.11	19740	-0.20	20250102	19410	1.49	20250102	31600	-37.66	20240527	17730	11.11	20240119	0.72	N	126720	200	28 억	190959	N	N	738	N	N
136	20250102	100713	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19440	30	2	0.15	13074790	673	5.22	19410	19590	19410	25200	13590	19410	19427.62	1.34	148	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2777	5.69	0.56	12	0.00	3414.00	34768.00	31600	20240527	-38.48	17730	20240119	9.64	19590	-0.77	20250102	19410	0.15	20250102	31600	-38.48	20240527	17730	9.64	20240119	0.72	N	126720	200	28 억	190959	N	N	738	N	N
137	20250102	090707	55	60.00	KOSPI	건설	N	N	N	Y	60	N	19410	0	3	0.00	0	0	0.00	0	0	0	25200	13590	19410	0.00	1.34	0	19810	19610	19480	19280	19150	19545	19215	29	5790	200	13970	10	1	14286000	2773	5.69	0.56	12	0.00	3414.00	34768.00	31600	20240527	-38.58	17730	20240119	9.48	0	0.00	0	0	0.00	0	31600	-38.58	20240527	17730	9.48	20240119	0.72	N	126720	200	28 억	190959	N	N	738	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History