KissMeData/013700/price/prices-20250101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160311	57	100.00	KOSPI		건설	N	N	N	N	N	1338	-16	5	-1.18	411095093	304609	147.04	1354	1380	1334	1760	948	1354	1349.58	0.57	13916	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	799	23.07	0.70	12	0.51	58.00	1908.00	1775	20250110	-24.62	1142	20241115	17.16	1775	-24.62	20250110	1256	6.53	20250102	1775	-24.62	20250110	1142	17.16	20241115	0.22	N	013700	500	298 억	337868	N	N	3	N	N
3	20250124	150312	57	100.00	KOSPI		건설	N	N	N	N	N	1339	-15	5	-1.11	341325530	252428	121.85	1354	1380	1339	1760	948	1354	1352.17	0.57	10207	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	800	23.09	0.70	12	0.42	58.00	1908.00	1775	20250110	-24.56	1142	20241115	17.25	1775	-24.56	20250110	1256	6.61	20250102	1775	-24.56	20250110	1142	17.25	20241115	0.22	N	013700	500	298 억	337868	N	N	2	N	N
4	20250124	140312	57	100.00	KOSPI		건설	N	N	N	N	N	1356	2	2	0.15	285688666	211048	101.88	1354	1380	1344	1760	948	1354	1353.67	0.57	29796	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	810	23.38	0.71	12	0.35	58.00	1908.00	1775	20250110	-23.61	1142	20241115	18.74	1775	-23.61	20250110	1256	7.96	20250102	1775	-23.61	20250110	1142	18.74	20241115	0.22	N	013700	500	298 억	337868	N	N	2	N	N
5	20250124	130313	57	100.00	KOSPI		건설	N	N	N	N	N	1359	5	2	0.37	228234658	168682	81.43	1354	1380	1344	1760	948	1354	1353.05	0.57	22202	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	812	23.43	0.71	12	0.28	58.00	1908.00	1775	20250110	-23.44	1142	20241115	19.00	1775	-23.44	20250110	1256	8.20	20250102	1775	-23.44	20250110	1142	19.00	20241115	0.22	N	013700	500	298 억	337868	N	N	2	N	N
6	20250124	120311	57	100.00	KOSPI		건설	N	N	N	N	N	1355	1	2	0.07	204093350	150844	72.82	1354	1380	1344	1760	948	1354	1353.01	0.57	21203	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	810	23.36	0.71	12	0.25	58.00	1908.00	1775	20250110	-23.66	1142	20241115	18.65	1775	-23.66	20250110	1256	7.88	20250102	1775	-23.66	20250110	1142	18.65	20241115	0.22	N	013700	500	298 억	337868	N	N	2	N	N
7	20250124	110313	57	100.00	KOSPI		건설	N	N	N	N	N	1355	1	2	0.07	155253599	114803	55.42	1354	1380	1344	1760	948	1354	1352.35	0.57	28932	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	810	23.36	0.71	12	0.19	58.00	1908.00	1775	20250110	-23.66	1142	20241115	18.65	1775	-23.66	20250110	1256	7.88	20250102	1775	-23.66	20250110	1142	18.65	20241115	0.22	N	013700	500	298 억	337868	N	N	2	N	N
8	20250124	100312	57	100.00	KOSPI		건설	N	N	N	N	N	1349	-5	5	-0.37	110038059	81473	39.33	1354	1380	1344	1760	948	1354	1350.61	0.57	22689	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	806	23.26	0.71	12	0.14	58.00	1908.00	1775	20250110	-24.00	1142	20241115	18.13	1775	-24.00	20250110	1256	7.40	20250102	1775	-24.00	20250110	1142	18.13	20241115	0.22	N	013700	500	298 억	337868	N	N	2	N	N
9	20250124	090312	57	100.00	KOSPI		건설	N	N	N	N	N	1380	26	2	1.92	10467536	7723	3.73	1354	1380	1354	1760	948	1354	1355.37	0.57	-326	1398	1376	1365	1343	1332	1370	1337	299	406	500	970	1	1	59750830	825	23.79	0.72	12	0.01	58.00	1908.00	1775	20250110	-22.25	1142	20241115	20.84	1775	-22.25	20250110	1256	9.87	20250102	1775	-22.25	20250110	1142	20.84	20241115	0.22	N	013700	500	298 억	337868	N	N	2	N	N
10	20250123	160312	57	100.00	KOSPI		건설	N	N	N	N	N	1354	-3	5	-0.22	277880053	202873	51.80	1361	1387	1354	1764	950	1357	1369.73	0.60	-15053	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	809	23.34	0.71	12	0.34	58.00	1908.00	1775	20250110	-23.72	1142	20241115	18.56	1775	-23.72	20250110	1256	7.80	20250102	1775	-23.72	20250110	1142	18.56	20241115	0.21	N	013700	500	298 억	355677	N	N	2	N	N
11	20250123	150310	57	100.00	KOSPI		건설	N	N	N	N	N	1367	10	2	0.74	249169232	181686	46.39	1361	1387	1357	1764	950	1357	1371.43	0.60	-15143	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	817	23.57	0.72	12	0.30	58.00	1908.00	1775	20250110	-22.99	1142	20241115	19.70	1775	-22.99	20250110	1256	8.84	20250102	1775	-22.99	20250110	1142	19.70	20241115	0.21	N	013700	500	298 억	355677	N	N	16	N	N
12	20250123	140311	57	100.00	KOSPI		건설	N	N	N	N	N	1369	12	2	0.88	210571679	153431	39.18	1361	1387	1361	1764	950	1357	1372.42	0.60	-15358	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	818	23.60	0.72	12	0.26	58.00	1908.00	1775	20250110	-22.87	1142	20241115	19.88	1775	-22.87	20250110	1256	9.00	20250102	1775	-22.87	20250110	1142	19.88	20241115	0.21	N	013700	500	298 억	355677	N	N	16	N	N
13	20250123	130310	57	100.00	KOSPI		건설	N	N	N	N	N	1377	20	2	1.47	185324229	134996	34.47	1361	1387	1361	1764	950	1357	1372.81	0.60	-14583	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	823	23.74	0.72	12	0.23	58.00	1908.00	1775	20250110	-22.42	1142	20241115	20.58	1775	-22.42	20250110	1256	9.63	20250102	1775	-22.42	20250110	1142	20.58	20241115	0.21	N	013700	500	298 억	355677	N	N	16	N	N
14	20250123	120310	57	100.00	KOSPI		건설	N	N	N	N	N	1378	21	2	1.55	157892674	115023	29.37	1361	1387	1361	1764	950	1357	1372.71	0.60	-14776	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	823	23.76	0.72	12	0.19	58.00	1908.00	1775	20250110	-22.37	1142	20241115	20.67	1775	-22.37	20250110	1256	9.71	20250102	1775	-22.37	20250110	1142	20.67	20241115	0.21	N	013700	500	298 억	355677	N	N	16	N	N
15	20250123	110312	57	100.00	KOSPI		건설	N	N	N	N	N	1379	22	2	1.62	145011379	105642	26.97	1361	1387	1361	1764	950	1357	1372.67	0.60	-15397	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	824	23.78	0.72	12	0.18	58.00	1908.00	1775	20250110	-22.31	1142	20241115	20.75	1775	-22.31	20250110	1256	9.79	20250102	1775	-22.31	20250110	1142	20.75	20241115	0.21	N	013700	500	298 억	355677	N	N	16	N	N
16	20250123	100310	57	100.00	KOSPI		건설	N	N	N	N	N	1374	17	2	1.25	113922551	83006	21.19	1361	1387	1361	1764	950	1357	1372.46	0.60	-9454	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	821	23.69	0.72	12	0.14	58.00	1908.00	1775	20250110	-22.59	1142	20241115	20.32	1775	-22.59	20250110	1256	9.39	20250102	1775	-22.59	20250110	1142	20.32	20241115	0.21	N	013700	500	298 억	355677	N	N	16	N	N
17	20250123	090310	57	100.00	KOSPI		건설	N	N	N	N	N	1370	13	2	0.96	10155754	7440	1.90	1361	1375	1361	1764	950	1357	1365.02	0.60	-1503	1440	1398	1369	1327	1298	1384	1313	299	407	500	970	1	1	59750830	819	23.62	0.72	12	0.01	58.00	1908.00	1775	20250110	-22.82	1142	20241115	19.96	1775	-22.82	20250110	1256	9.08	20250102	1775	-22.82	20250110	1142	19.96	20241115	0.21	N	013700	500	298 억	355677	N	N	16	N	N
18	20250122	160309	57	100.00	KOSPI		건설	N	N	N	N	N	1357	-27	5	-1.95	521122346	383938	59.09	1371	1411	1340	1799	969	1384	1357.31	0.50	53525	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	811	23.40	0.71	12	0.64	58.00	1908.00	1775	20250110	-23.55	1142	20241115	18.83	1775	-23.55	20250110	1256	8.04	20250102	1775	-23.55	20250110	1142	18.83	20241115	0.20	N	013700	500	298 억	300959	N	N	16	N	N
19	20250122	150309	57	100.00	KOSPI		건설	N	N	N	N	N	1373	-11	5	-0.79	492521117	362893	55.85	1371	1411	1340	1799	969	1384	1357.21	0.50	54974	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	820	23.67	0.72	12	0.61	58.00	1908.00	1775	20250110	-22.65	1142	20241115	20.23	1775	-22.65	20250110	1256	9.32	20250102	1775	-22.65	20250110	1142	20.23	20241115	0.20	N	013700	500	298 억	300959	N	N	10	N	N
20	20250122	140308	57	100.00	KOSPI		건설	N	N	N	N	N	1353	-31	5	-2.24	361109635	266413	41.00	1371	1411	1340	1799	969	1384	1355.45	0.50	26137	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	808	23.33	0.71	12	0.45	58.00	1908.00	1775	20250110	-23.77	1142	20241115	18.48	1775	-23.77	20250110	1256	7.72	20250102	1775	-23.77	20250110	1142	18.48	20241115	0.20	N	013700	500	298 억	300959	N	N	10	N	N
21	20250122	130309	57	100.00	KOSPI		건설	N	N	N	N	N	1352	-32	5	-2.31	311600689	229776	35.37	1371	1411	1340	1799	969	1384	1356.11	0.50	21942	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	808	23.31	0.71	12	0.38	58.00	1908.00	1775	20250110	-23.83	1142	20241115	18.39	1775	-23.83	20250110	1256	7.64	20250102	1775	-23.83	20250110	1142	18.39	20241115	0.20	N	013700	500	298 억	300959	N	N	10	N	N
22	20250122	120308	57	100.00	KOSPI		건설	N	N	N	N	N	1358	-26	5	-1.88	286881994	211508	32.55	1371	1411	1340	1799	969	1384	1356.36	0.50	22605	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	811	23.41	0.71	12	0.35	58.00	1908.00	1775	20250110	-23.49	1142	20241115	18.91	1775	-23.49	20250110	1256	8.12	20250102	1775	-23.49	20250110	1142	18.91	20241115	0.20	N	013700	500	298 억	300959	N	N	10	N	N
23	20250122	110308	57	100.00	KOSPI		건설	N	N	N	N	N	1360	-24	5	-1.73	258061702	190247	29.28	1371	1411	1340	1799	969	1384	1356.46	0.50	29189	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	813	23.45	0.71	12	0.32	58.00	1908.00	1775	20250110	-23.38	1142	20241115	19.09	1775	-23.38	20250110	1256	8.28	20250102	1775	-23.38	20250110	1142	19.09	20241115	0.20	N	013700	500	298 억	300959	N	N	10	N	N
24	20250122	100309	57	100.00	KOSPI		건설	N	N	N	N	N	1354	-30	5	-2.17	228319667	168263	25.90	1371	1411	1340	1799	969	1384	1356.92	0.50	24947	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	809	23.34	0.71	12	0.28	58.00	1908.00	1775	20250110	-23.72	1142	20241115	18.56	1775	-23.72	20250110	1256	7.80	20250102	1775	-23.72	20250110	1142	18.56	20241115	0.20	N	013700	500	298 억	300959	N	N	10	N	N
25	20250122	090309	57	100.00	KOSPI		건설	N	N	N	N	N	1374	-10	5	-0.72	14769163	10737	1.65	1371	1411	1371	1799	969	1384	1375.54	0.50	2469	1474	1428	1389	1343	1304	1409	1324	299	415	500	990	1	1	59750830	821	23.69	0.72	12	0.02	58.00	1908.00	1775	20250110	-22.59	1142	20241115	20.32	1775	-22.59	20250110	1256	9.39	20250102	1775	-22.59	20250110	1142	20.32	20241115	0.20	N	013700	500	298 억	300959	N	N	10	N	N
26	20250121	160307	57	100.00	KOSPI		건설	N	N	N	N	N	1384	-45	5	-3.15	895257531	646535	97.47	1418	1435	1350	1857	1001	1429	1384.70	0.43	41775	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	827	23.86	0.73	12	1.08	58.00	1908.00	1775	20250110	-22.03	1142	20241115	21.19	1775	-22.03	20250110	1256	10.19	20250102	1775	-22.03	20250110	1142	21.19	20241115	0.25	N	013700	500	298 억	259637	N	N	10	N	N
27	20250121	150309	57	100.00	KOSPI		건설	N	N	N	N	N	1388	-41	5	-2.87	865638058	625151	94.24	1418	1435	1350	1857	1001	1429	1384.69	0.43	45909	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	829	23.93	0.73	12	1.05	58.00	1908.00	1775	20250110	-21.80	1142	20241115	21.54	1775	-21.80	20250110	1256	10.51	20250102	1775	-21.80	20250110	1142	21.54	20241115	0.25	N	013700	500	298 억	259637	N	N	22	N	N
28	20250121	140308	57	100.00	KOSPI		건설	N	N	N	N	N	1383	-46	5	-3.22	795681231	574653	86.63	1418	1435	1350	1857	1001	1429	1384.63	0.43	48840	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	826	23.84	0.72	12	0.96	58.00	1908.00	1775	20250110	-22.08	1142	20241115	21.10	1775	-22.08	20250110	1256	10.11	20250102	1775	-22.08	20250110	1142	21.10	20241115	0.25	N	013700	500	298 억	259637	N	N	22	N	N
29	20250121	130308	57	100.00	KOSPI		건설	N	N	N	N	N	1361	-68	5	-4.76	748199697	540143	81.43	1418	1435	1350	1857	1001	1429	1385.19	0.43	51896	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	813	23.47	0.71	12	0.90	58.00	1908.00	1775	20250110	-23.32	1142	20241115	19.18	1775	-23.32	20250110	1256	8.36	20250102	1775	-23.32	20250110	1142	19.18	20241115	0.25	N	013700	500	298 억	259637	N	N	22	N	N
30	20250121	120302	57	100.00	KOSPI		건설	N	N	N	N	N	1393	-36	5	-2.52	659295567	475564	71.69	1418	1435	1350	1857	1001	1429	1386.34	0.43	43137	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	832	24.02	0.73	12	0.80	58.00	1908.00	1775	20250110	-21.52	1142	20241115	21.98	1775	-21.52	20250110	1256	10.91	20250102	1775	-21.52	20250110	1142	21.98	20241115	0.25	N	013700	500	298 억	259637	N	N	22	N	N
31	20250121	110257	57	100.00	KOSPI		건설	N	N	N	N	N	1390	-39	5	-2.73	611140013	441066	66.49	1418	1435	1350	1857	1001	1429	1385.60	0.43	50580	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	831	23.97	0.73	12	0.74	58.00	1908.00	1775	20250110	-21.69	1142	20241115	21.72	1775	-21.69	20250110	1256	10.67	20250102	1775	-21.69	20250110	1142	21.72	20241115	0.25	N	013700	500	298 억	259637	N	N	22	N	N
32	20250121	100254	57	100.00	KOSPI		건설	N	N	N	N	N	1360	-69	5	-4.83	376573539	269886	40.69	1418	1435	1357	1857	1001	1429	1395.31	0.43	30598	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	813	23.45	0.71	12	0.45	58.00	1908.00	1775	20250110	-23.38	1142	20241115	19.09	1775	-23.38	20250110	1256	8.28	20250102	1775	-23.38	20250110	1142	19.09	20241115	0.25	N	013700	500	298 억	259637	N	N	22	N	N
33	20250121	090308	57	100.00	KOSPI		건설	N	N	N	N	N	1430	1	2	0.07	21276632	14988	2.26	1418	1432	1418	1857	1001	1429	1419.58	0.43	1961	1544	1486	1453	1395	1362	1470	1379	299	428	500	1020	1	1	59750830	854	24.66	0.75	12	0.03	58.00	1908.00	1775	20250110	-19.44	1142	20241115	25.22	1775	-19.44	20250110	1256	13.85	20250102	1775	-19.44	20250110	1142	25.22	20241115	0.25	N	013700	500	298 억	259637	N	N	22	N	N
34	20250120	160306	57	100.00	KOSPI		건설	N	N	N	N	N	1429	-49	5	-3.32	953050978	657630	61.74	1467	1511	1420	1921	1035	1478	1449.22	0.43	9094	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	854	24.64	0.75	12	1.10	58.00	1908.00	1775	20250110	-19.49	1142	20241115	25.13	1775	-19.49	20250110	1256	13.77	20250102	1775	-19.49	20250110	1142	25.13	20241115	0.34	N	013700	500	298 억	257415	N	N	22	N	N
35	20250120	150308	57	100.00	KOSPI		건설	N	N	N	N	N	1430	-48	5	-3.25	911576655	628680	59.02	1467	1511	1420	1921	1035	1478	1449.99	0.43	12926	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	854	24.66	0.75	12	1.05	58.00	1908.00	1775	20250110	-19.44	1142	20241115	25.22	1775	-19.44	20250110	1256	13.85	20250102	1775	-19.44	20250110	1142	25.22	20241115	0.34	N	013700	500	298 억	257415	N	N	9	N	N
36	20250120	140307	57	100.00	KOSPI		건설	N	N	N	N	N	1443	-35	5	-2.37	819150991	564078	52.96	1467	1511	1420	1921	1035	1478	1452.19	0.43	7441	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	862	24.88	0.76	12	0.94	58.00	1908.00	1775	20250110	-18.70	1142	20241115	26.36	1775	-18.70	20250110	1256	14.89	20250102	1775	-18.70	20250110	1142	26.36	20241115	0.34	N	013700	500	298 억	257415	N	N	9	N	N
37	20250120	130306	57	100.00	KOSPI		건설	N	N	N	N	N	1443	-35	5	-2.37	732208023	503778	47.30	1467	1511	1420	1921	1035	1478	1453.43	0.43	10501	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	862	24.88	0.76	12	0.84	58.00	1908.00	1775	20250110	-18.70	1142	20241115	26.36	1775	-18.70	20250110	1256	14.89	20250102	1775	-18.70	20250110	1142	26.36	20241115	0.34	N	013700	500	298 억	257415	N	N	9	N	N
38	20250120	120308	57	100.00	KOSPI		건설	N	N	N	N	N	1464	-14	5	-0.95	595000435	409096	38.41	1467	1511	1420	1921	1035	1478	1454.43	0.43	3612	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	875	25.24	0.77	12	0.68	58.00	1908.00	1775	20250110	-17.52	1142	20241115	28.20	1775	-17.52	20250110	1256	16.56	20250102	1775	-17.52	20250110	1142	28.20	20241115	0.34	N	013700	500	298 억	257415	N	N	9	N	N
39	20250120	110307	57	100.00	KOSPI		건설	N	N	N	N	N	1467	-11	5	-0.74	515758455	354927	33.32	1467	1511	1420	1921	1035	1478	1453.14	0.43	9296	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	877	25.29	0.77	12	0.59	58.00	1908.00	1775	20250110	-17.35	1142	20241115	28.46	1775	-17.35	20250110	1256	16.80	20250102	1775	-17.35	20250110	1142	28.46	20241115	0.34	N	013700	500	298 억	257415	N	N	9	N	N
40	20250120	100308	57	100.00	KOSPI		건설	N	N	N	N	N	1444	-34	5	-2.30	387050359	265687	24.94	1467	1511	1420	1921	1035	1478	1456.79	0.43	19917	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	863	24.90	0.76	12	0.44	58.00	1908.00	1775	20250110	-18.65	1142	20241115	26.44	1775	-18.65	20250110	1256	14.97	20250102	1775	-18.65	20250110	1142	26.44	20241115	0.34	N	013700	500	298 억	257415	N	N	9	N	N
41	20250120	090307	57	100.00	KOSPI		건설	N	N	N	N	N	1504	26	2	1.76	55140733	37386	3.51	1467	1504	1467	1921	1035	1478	1474.90	0.43	1988	1582	1530	1497	1445	1412	1513	1428	299	443	500	1060	1	1	59750830	899	25.93	0.79	12	0.06	58.00	1908.00	1775	20250110	-15.27	1142	20241115	31.70	1775	-15.27	20250110	1256	19.75	20250102	1775	-15.27	20250110	1142	31.70	20241115	0.34	N	013700	500	298 억	257415	N	N	9	N	N
42	20250117	160306	57	100.00	KOSPI		건설	N	N	N	N	N	1478	-16	5	-1.07	1566165617	1041465	119.41	1500	1549	1464	1942	1046	1494	1503.83	0.40	10488	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	883	25.48	0.77	12	1.74	58.00	1908.00	1775	20250110	-16.73	1142	20241115	29.42	1775	-16.73	20250110	1256	17.68	20250102	1775	-16.73	20250110	1142	29.42	20241115	0.34	N	013700	500	298 억	238475	N	N	9	N	N
43	20250117	150306	57	100.00	KOSPI		건설	N	N	N	N	N	1474	-20	5	-1.34	1481307043	983873	112.81	1500	1549	1470	1942	1046	1494	1505.59	0.40	1995	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	881	25.41	0.77	12	1.65	58.00	1908.00	1775	20250110	-16.96	1142	20241115	29.07	1775	-16.96	20250110	1256	17.36	20250102	1775	-16.96	20250110	1142	29.07	20241115	0.34	N	013700	500	298 억	238475	N	N	19	N	N
44	20250117	140307	57	100.00	KOSPI		건설	N	N	N	N	N	1492	-2	5	-0.13	1259685101	834058	95.63	1500	1549	1480	1942	1046	1494	1510.31	0.40	-726	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	891	25.72	0.78	12	1.40	58.00	1908.00	1775	20250110	-15.94	1142	20241115	30.65	1775	-15.94	20250110	1256	18.79	20250102	1775	-15.94	20250110	1142	30.65	20241115	0.34	N	013700	500	298 억	238475	N	N	19	N	N
45	20250117	130306	57	100.00	KOSPI		건설	N	N	N	N	N	1516	22	2	1.47	1139529037	754231	86.48	1500	1549	1480	1942	1046	1494	1510.85	0.40	25358	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	906	26.14	0.79	12	1.26	58.00	1908.00	1775	20250110	-14.59	1142	20241115	32.75	1775	-14.59	20250110	1256	20.70	20250102	1775	-14.59	20250110	1142	32.75	20241115	0.34	N	013700	500	298 억	238475	N	N	19	N	N
46	20250117	120307	57	100.00	KOSPI		건설	N	N	N	N	N	1510	16	2	1.07	1013991166	671304	76.97	1500	1549	1480	1942	1046	1494	1510.48	0.40	10303	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	902	26.03	0.79	12	1.12	58.00	1908.00	1775	20250110	-14.93	1142	20241115	32.22	1775	-14.93	20250110	1256	20.22	20250102	1775	-14.93	20250110	1142	32.22	20241115	0.34	N	013700	500	298 억	238475	N	N	19	N	N
47	20250117	110307	57	100.00	KOSPI		건설	N	N	N	N	N	1494	0	3	0.00	887467973	586954	67.30	1500	1549	1480	1942	1046	1494	1511.99	0.40	16116	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	893	25.76	0.78	12	0.98	58.00	1908.00	1775	20250110	-15.83	1142	20241115	30.82	1775	-15.83	20250110	1256	18.95	20250102	1775	-15.83	20250110	1142	30.82	20241115	0.34	N	013700	500	298 억	238475	N	N	19	N	N
48	20250117	100308	57	100.00	KOSPI		건설	N	N	N	N	N	1519	25	2	1.67	610105031	404307	46.36	1500	1536	1480	1942	1046	1494	1509.01	0.40	4999	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	908	26.19	0.80	12	0.68	58.00	1908.00	1775	20250110	-14.42	1142	20241115	33.01	1775	-14.42	20250110	1256	20.94	20250102	1775	-14.42	20250110	1142	33.01	20241115	0.34	N	013700	500	298 억	238475	N	N	19	N	N
49	20250117	090308	57	100.00	KOSPI		건설	N	N	N	N	N	1496	2	2	0.13	73250752	49037	5.62	1500	1504	1480	1942	1046	1494	1493.79	0.40	-18059	1550	1522	1471	1443	1392	1536	1457	299	448	500	1070	1	1	59750830	894	25.79	0.78	12	0.08	58.00	1908.00	1775	20250110	-15.72	1142	20241115	31.00	1775	-15.72	20250110	1256	19.11	20250102	1775	-15.72	20250110	1142	31.00	20241115	0.34	N	013700	500	298 억	238475	N	N	19	N	N
50	20250116	160305	57	100.00	KOSPI		건설	N	N	N	N	N	1494	74	2	5.21	1236538824	845137	87.55	1429	1499	1420	1846	994	1420	1463.13	0.33	30779	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	893	25.76	0.78	12	1.41	58.00	1908.00	1775	20250110	-15.83	1142	20241115	30.82	1775	-15.83	20250110	1256	18.95	20250102	1775	-15.83	20250110	1142	30.82	20241115	0.31	N	013700	500	298 억	197694	N	N	19	N	N
51	20250116	150253	57	100.00	KOSPI		건설	N	N	N	N	N	1473	53	2	3.73	1070767964	733712	76.00	1429	1479	1420	1846	994	1420	1459.43	0.33	29886	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	880	25.40	0.77	12	1.23	58.00	1908.00	1775	20250110	-17.01	1142	20241115	28.98	1775	-17.01	20250110	1256	17.28	20250102	1775	-17.01	20250110	1142	28.98	20241115	0.31	N	013700	500	298 억	197694	N	N	2	N	N
52	20250116	140307	57	100.00	KOSPI		건설	N	N	N	N	N	1455	35	2	2.46	895879572	614804	63.69	1429	1479	1420	1846	994	1420	1457.23	0.33	31910	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	869	25.09	0.76	12	1.03	58.00	1908.00	1775	20250110	-18.03	1142	20241115	27.41	1775	-18.03	20250110	1256	15.84	20250102	1775	-18.03	20250110	1142	27.41	20241115	0.31	N	013700	500	298 억	197694	N	N	2	N	N
53	20250116	130307	57	100.00	KOSPI		건설	N	N	N	N	N	1456	36	2	2.54	802204244	550501	57.03	1429	1479	1420	1846	994	1420	1457.28	0.33	20493	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	870	25.10	0.76	12	0.92	58.00	1908.00	1775	20250110	-17.97	1142	20241115	27.50	1775	-17.97	20250110	1256	15.92	20250102	1775	-17.97	20250110	1142	27.50	20241115	0.31	N	013700	500	298 억	197694	N	N	2	N	N
54	20250116	120307	57	100.00	KOSPI		건설	N	N	N	N	N	1465	45	2	3.17	695066985	477288	49.44	1429	1479	1420	1846	994	1420	1456.35	0.33	16084	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	875	25.26	0.77	12	0.80	58.00	1908.00	1775	20250110	-17.46	1142	20241115	28.28	1775	-17.46	20250110	1256	16.64	20250102	1775	-17.46	20250110	1142	28.28	20241115	0.31	N	013700	500	298 억	197694	N	N	2	N	N
55	20250116	110307	57	100.00	KOSPI		건설	N	N	N	N	N	1466	46	2	3.24	545515226	375573	38.91	1429	1479	1420	1846	994	1420	1452.56	0.33	8082	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	876	25.28	0.77	12	0.63	58.00	1908.00	1775	20250110	-17.41	1142	20241115	28.37	1775	-17.41	20250110	1256	16.72	20250102	1775	-17.41	20250110	1142	28.37	20241115	0.31	N	013700	500	298 억	197694	N	N	2	N	N
56	20250116	100307	57	100.00	KOSPI		건설	N	N	N	N	N	1455	35	2	2.46	296279959	204915	21.23	1429	1462	1420	1846	994	1420	1445.98	0.33	14781	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	869	25.09	0.76	12	0.34	58.00	1908.00	1775	20250110	-18.03	1142	20241115	27.41	1775	-18.03	20250110	1256	15.84	20250102	1775	-18.03	20250110	1142	27.41	20241115	0.31	N	013700	500	298 억	197694	N	N	2	N	N
57	20250116	090307	57	100.00	KOSPI		건설	N	N	N	N	N	1429	9	2	0.63	31299081	21958	2.27	1429	1432	1420	1846	994	1420	1425.62	0.33	2909	1552	1486	1443	1377	1334	1464	1355	299	426	500	1020	1	1	59750830	854	24.64	0.75	12	0.04	58.00	1908.00	1775	20250110	-19.49	1142	20241115	25.13	1775	-19.49	20250110	1256	13.77	20250102	1775	-19.49	20250110	1142	25.13	20241115	0.31	N	013700	500	298 억	197694	N	N	2	N	N
58	20250115	160306	57	100.00	KOSPI		건설	N	N	N	N	N	1420	-80	5	-5.33	1390808057	954582	18.64	1496	1509	1400	1950	1050	1500	1456.89	0.29	29644	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	848	24.48	0.74	12	1.60	58.00	1908.00	1775	20250110	-20.00	1142	20241115	24.34	1775	-20.00	20250110	1256	13.06	20250102	1775	-20.00	20250110	1142	24.34	20241115	0.31	N	013700	500	298 억	175938	N	N	2	N	N
59	20250115	150307	57	100.00	KOSPI		건설	N	N	N	N	N	1448	-52	5	-3.47	1092587297	745214	14.56	1496	1509	1440	1950	1050	1500	1466.03	0.29	4773	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	865	24.97	0.76	12	1.25	58.00	1908.00	1775	20250110	-18.42	1142	20241115	26.80	1775	-18.42	20250110	1256	15.29	20250102	1775	-18.42	20250110	1142	26.80	20241115	0.31	N	013700	500	298 억	175938	N	N	7	N	N
60	20250115	140307	57	100.00	KOSPI		건설	N	N	N	N	N	1450	-50	5	-3.33	977583056	665907	13.01	1496	1509	1440	1950	1050	1500	1467.93	0.29	9808	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	866	25.00	0.76	12	1.11	58.00	1908.00	1775	20250110	-18.31	1142	20241115	26.97	1775	-18.31	20250110	1256	15.45	20250102	1775	-18.31	20250110	1142	26.97	20241115	0.31	N	013700	500	298 억	175938	N	N	7	N	N
61	20250115	130306	57	100.00	KOSPI		건설	N	N	N	N	N	1461	-39	5	-2.60	880730303	599232	11.70	1496	1509	1440	1950	1050	1500	1469.64	0.29	17655	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	873	25.19	0.77	12	1.00	58.00	1908.00	1775	20250110	-17.69	1142	20241115	27.93	1775	-17.69	20250110	1256	16.32	20250102	1775	-17.69	20250110	1142	27.93	20241115	0.31	N	013700	500	298 억	175938	N	N	7	N	N
62	20250115	120306	57	100.00	KOSPI		건설	N	N	N	N	N	1470	-30	5	-2.00	828533411	563462	11.01	1496	1509	1440	1950	1050	1500	1470.30	0.29	16334	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	878	25.34	0.77	12	0.94	58.00	1908.00	1775	20250110	-17.18	1142	20241115	28.72	1775	-17.18	20250110	1256	17.04	20250102	1775	-17.18	20250110	1142	28.72	20241115	0.31	N	013700	500	298 억	175938	N	N	7	N	N
63	20250115	110306	57	100.00	KOSPI		건설	N	N	N	N	N	1459	-41	5	-2.73	608991140	412319	8.05	1496	1509	1459	1950	1050	1500	1476.85	0.29	4328	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	872	25.16	0.76	12	0.69	58.00	1908.00	1775	20250110	-17.80	1142	20241115	27.76	1775	-17.80	20250110	1256	16.16	20250102	1775	-17.80	20250110	1142	27.76	20241115	0.31	N	013700	500	298 억	175938	N	N	7	N	N
64	20250115	100306	57	100.00	KOSPI		건설	N	N	N	N	N	1468	-32	5	-2.13	420448257	284058	5.55	1496	1509	1461	1950	1050	1500	1479.98	0.29	-13826	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	877	25.31	0.77	12	0.48	58.00	1908.00	1775	20250110	-17.30	1142	20241115	28.55	1775	-17.30	20250110	1256	16.88	20250102	1775	-17.30	20250110	1142	28.55	20241115	0.31	N	013700	500	298 억	175938	N	N	7	N	N
65	20250115	090307	57	100.00	KOSPI		건설	N	N	N	N	N	1475	-25	5	-1.67	76662195	51689	1.01	1496	1496	1475	1950	1050	1500	1482.30	0.29	16082	1774	1637	1538	1401	1302	1705	1469	299	450	500	1080	1	1	59750830	881	25.43	0.77	12	0.09	58.00	1908.00	1775	20250110	-16.90	1142	20241115	29.16	1775	-16.90	20250110	1256	17.44	20250102	1775	-16.90	20250110	1142	29.16	20241115	0.31	N	013700	500	298 억	175938	N	N	7	N	N
66	20250114	160304	57	100.00	KOSPI		건설	N	N	N	N	N	1500	-30	5	-1.96	7873821675	5084869	185.44	1485	1675	1439	1989	1071	1530	1548.49	0.25	22577	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	896	25.86	0.79	12	8.51	58.00	1908.00	1775	20250110	-15.49	1142	20241115	31.35	1775	-15.49	20250110	1256	19.43	20250102	1775	-15.49	20250110	1142	31.35	20241115	0.31	N	013700	500	298 억	149691	N	N	7	N	N
67	20250114	150305	57	100.00	KOSPI		건설	N	N	N	N	N	1486	-44	5	-2.88	7695378786	4965497	181.09	1485	1675	1439	1989	1071	1530	1549.77	0.25	19360	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	888	25.62	0.78	12	8.31	58.00	1908.00	1775	20250110	-16.28	1142	20241115	30.12	1775	-16.28	20250110	1256	18.31	20250102	1775	-16.28	20250110	1142	30.12	20241115	0.31	N	013700	500	298 억	149691	N	N	34	N	N
68	20250114	140304	57	100.00	KOSPI		건설	N	N	N	N	N	1457	-73	5	-4.77	7401723216	4766347	173.82	1485	1675	1439	1989	1071	1530	1552.91	0.25	12476	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	871	25.12	0.76	12	7.98	58.00	1908.00	1775	20250110	-17.92	1142	20241115	27.58	1775	-17.92	20250110	1256	16.00	20250102	1775	-17.92	20250110	1142	27.58	20241115	0.31	N	013700	500	298 억	149691	N	N	34	N	N
69	20250114	130305	57	100.00	KOSPI		건설	N	N	N	N	N	1451	-79	5	-5.16	7225831887	4645407	169.41	1485	1675	1439	1989	1071	1530	1555.48	0.25	8369	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	867	25.02	0.76	12	7.77	58.00	1908.00	1775	20250110	-18.25	1142	20241115	27.06	1775	-18.25	20250110	1256	15.53	20250102	1775	-18.25	20250110	1142	27.06	20241115	0.31	N	013700	500	298 억	149691	N	N	34	N	N
70	20250114	120304	57	100.00	KOSPI		건설	N	N	N	N	N	1456	-74	5	-4.84	7013637583	4499527	164.09	1485	1675	1439	1989	1071	1530	1558.75	0.25	553	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	870	25.10	0.76	12	7.53	58.00	1908.00	1775	20250110	-17.97	1142	20241115	27.50	1775	-17.97	20250110	1256	15.92	20250102	1775	-17.97	20250110	1142	27.50	20241115	0.31	N	013700	500	298 억	149691	N	N	34	N	N
71	20250114	110305	57	100.00	KOSPI		건설	N	N	N	N	N	1633	103	2	6.73	2529319042	1655213	60.36	1485	1633	1439	1989	1071	1530	1528.09	0.25	2008	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	976	28.16	0.86	12	2.77	58.00	1908.00	1775	20250110	-8.00	1142	20241115	42.99	1775	-8.00	20250110	1256	30.02	20250102	1775	-8.00	20250110	1142	42.99	20241115	0.31	N	013700	500	298 억	149691	Y	N	34	N	N
72	20250114	100304	57	100.00	KOSPI		건설	N	N	N	N	N	1467	-63	5	-4.12	922441777	628019	22.90	1485	1496	1439	1989	1071	1530	1468.80	0.25	28329	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	877	25.29	0.77	12	1.05	58.00	1908.00	1775	20250110	-17.35	1142	20241115	28.46	1775	-17.35	20250110	1256	16.80	20250102	1775	-17.35	20250110	1142	28.46	20241115	0.31	N	013700	500	298 억	149691	N	N	34	N	N
73	20250114	090303	57	100.00	KOSPI		건설	N	N	N	N	N	1492	-38	5	-2.48	149764970	100902	3.68	1485	1495	1479	1989	1071	1530	1484.23	0.25	8371	1676	1603	1557	1484	1438	1580	1461	299	459	500	1100	1	1	59750830	891	25.72	0.78	12	0.17	58.00	1908.00	1775	20250110	-15.94	1142	20241115	30.65	1775	-15.94	20250110	1256	18.79	20250102	1775	-15.94	20250110	1142	30.65	20241115	0.31	N	013700	500	298 억	149691	N	N	34	N	N
74	20250113	160302	57	100.00	KOSPI		건설	N	N	N	N	N	1530	-28	5	-1.80	4151741585	2642998	30.57	1603	1630	1511	2025	1091	1558	1571.06	0.20	28354	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	914	26.38	0.80	12	4.42	58.00	1908.00	1775	20250110	-13.80	1142	20241115	33.98	1775	-13.80	20250110	1256	21.82	20250102	1775	-13.80	20250110	1142	33.98	20241115	0.24	N	013700	500	298 억	116773	N	N	34	N	N
75	20250113	150303	57	100.00	KOSPI		건설	N	N	N	N	N	1550	-8	5	-0.51	3819267775	2426467	28.07	1603	1630	1511	2025	1091	1558	1574.02	0.20	47727	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	926	26.72	0.81	12	4.06	58.00	1908.00	1775	20250110	-12.68	1142	20241115	35.73	1775	-12.68	20250110	1256	23.41	20250102	1775	-12.68	20250110	1142	35.73	20241115	0.24	N	013700	500	298 억	116773	N	N	37	N	N
76	20250113	140300	57	100.00	KOSPI		건설	N	N	N	N	N	1558	0	3	0.00	3410774200	2165085	25.04	1603	1630	1511	2025	1091	1558	1575.37	0.20	19710	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	931	26.86	0.82	12	3.62	58.00	1908.00	1775	20250110	-12.23	1142	20241115	36.43	1775	-12.23	20250110	1256	24.04	20250102	1775	-12.23	20250110	1142	36.43	20241115	0.24	N	013700	500	298 억	116773	N	N	37	N	N
77	20250113	130257	57	100.00	KOSPI		건설	N	N	N	N	N	1569	11	2	0.71	2951910176	1875024	21.69	1603	1630	1511	2025	1091	1558	1574.35	0.20	24716	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	937	27.05	0.82	12	3.14	58.00	1908.00	1775	20250110	-11.61	1142	20241115	37.39	1775	-11.61	20250110	1256	24.92	20250102	1775	-11.61	20250110	1142	37.39	20241115	0.24	N	013700	500	298 억	116773	N	N	37	N	N
78	20250113	120259	57	100.00	KOSPI		건설	N	N	N	N	N	1558	0	3	0.00	1578915558	1012867	11.72	1603	1603	1511	2025	1091	1558	1558.86	0.20	48568	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	931	26.86	0.82	12	1.70	58.00	1908.00	1775	20250110	-12.23	1142	20241115	36.43	1775	-12.23	20250110	1256	24.04	20250102	1775	-12.23	20250110	1142	36.43	20241115	0.24	N	013700	500	298 억	116773	N	N	37	N	N
79	20250113	110259	57	100.00	KOSPI		건설	N	N	N	N	N	1552	-6	5	-0.39	1430982522	917717	10.62	1603	1603	1511	2025	1091	1558	1559.29	0.20	50351	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	927	26.76	0.81	12	1.54	58.00	1908.00	1775	20250110	-12.56	1142	20241115	35.90	1775	-12.56	20250110	1256	23.57	20250102	1775	-12.56	20250110	1142	35.90	20241115	0.24	N	013700	500	298 억	116773	N	N	37	N	N
80	20250113	100259	57	100.00	KOSPI		건설	N	N	N	N	N	1558	0	3	0.00	1187961132	761265	8.81	1603	1603	1511	2025	1091	1558	1560.52	0.20	51232	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	931	26.86	0.82	12	1.27	58.00	1908.00	1775	20250110	-12.23	1142	20241115	36.43	1775	-12.23	20250110	1256	24.04	20250102	1775	-12.23	20250110	1142	36.43	20241115	0.24	N	013700	500	298 억	116773	N	N	37	N	N
81	20250113	090302	57	100.00	KOSPI		건설	N	N	N	N	N	1574	16	2	1.03	255981322	160990	1.86	1603	1603	1558	2025	1091	1558	1590.45	0.20	-876	1856	1707	1626	1477	1396	1666	1436	299	467	500	1120	1	1	59750830	940	27.14	0.82	12	0.27	58.00	1908.00	1775	20250110	-11.32	1142	20241115	37.83	1775	-11.32	20250110	1256	25.32	20250102	1775	-11.32	20250110	1142	37.83	20241115	0.24	N	013700	500	298 억	116773	N	N	37	N	N
82	20250110	160258	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1558	-155	5	-9.05	14035031498	8569548	51.65	1700	1775	1545	2225	1200	1713	1637.81	0.32	-52007	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	931	26.86	0.82	12	14.34	58.00	1908.00	1775	20250110	-12.23	1142	20241115	36.43	1775	-12.23	20250110	1256	24.04	20250102	1775	-12.23	20250110	1142	36.43	20241115	0.24	N	013700	500	298 억	191503	N	N	37	N	N
83	20250110	150258	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1566	-147	5	-8.58	13513669904	8234380	49.63	1700	1775	1555	2225	1200	1713	1641.13	0.32	-49140	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	936	27.00	0.82	12	13.78	58.00	1908.00	1775	20250110	-11.77	1142	20241115	37.13	1775	-11.77	20250110	1256	24.68	20250102	1775	-11.77	20250110	1142	37.13	20241115	0.24	N	013700	500	298 억	191503	N	N	2	N	N
84	20250110	140258	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1572	-141	5	-8.23	12916735076	7853502	47.33	1700	1775	1558	2225	1200	1713	1644.71	0.32	-57265	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	939	27.10	0.82	12	13.14	58.00	1908.00	1775	20250110	-11.44	1142	20241115	37.65	1775	-11.44	20250110	1256	25.16	20250102	1775	-11.44	20250110	1142	37.65	20241115	0.24	N	013700	500	298 억	191503	N	N	2	N	N
85	20250110	130258	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1586	-127	5	-7.41	12640075986	7678954	46.28	1700	1775	1558	2225	1200	1713	1646.07	0.32	-58998	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	948	27.34	0.83	12	12.85	58.00	1908.00	1775	20250110	-10.65	1142	20241115	38.88	1775	-10.65	20250110	1256	26.27	20250102	1775	-10.65	20250110	1142	38.88	20241115	0.24	N	013700	500	298 억	191503	N	N	2	N	N
86	20250110	120258	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1595	-118	5	-6.89	12248510529	7431879	44.79	1700	1775	1558	2225	1200	1713	1648.10	0.32	-59702	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	953	27.50	0.84	12	12.44	58.00	1908.00	1775	20250110	-10.14	1142	20241115	39.67	1775	-10.14	20250110	1256	26.99	20250102	1775	-10.14	20250110	1142	39.67	20241115	0.24	N	013700	500	298 억	191503	N	N	2	N	N
87	20250110	110257	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1604	-109	5	-6.36	11721872750	7103597	42.81	1700	1775	1558	2225	1200	1713	1650.13	0.32	-62627	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	958	27.66	0.84	12	11.89	58.00	1908.00	1775	20250110	-9.63	1142	20241115	40.46	1775	-9.63	20250110	1256	27.71	20250102	1775	-9.63	20250110	1142	40.46	20241115	0.24	N	013700	500	298 억	191503	N	N	2	N	N
88	20250110	100258	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1600	-113	5	-6.60	10543318643	6371112	38.40	1700	1775	1558	2225	1200	1713	1654.86	0.32	-54819	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	956	27.59	0.84	12	10.66	58.00	1908.00	1775	20250110	-9.86	1142	20241115	40.11	1775	-9.86	20250110	1256	27.39	20250102	1775	-9.86	20250110	1142	40.11	20241115	0.24	N	013700	500	298 억	191503	N	N	2	N	N
89	20250110	090258	57	100.00	KOSPI	신고가	건설	N	N	N	N	N	1697	-16	5	-0.93	1833544716	1071876	6.46	1700	1760	1674	2225	1200	1713	1710.59	0.32	-11598	1981	1847	1579	1445	1177	1914	1512	299	512	500	1230	1	1	59750830	1014	29.26	0.89	12	1.79	58.00	1908.00	1760	20250110	-3.58	1142	20241115	48.60	1760	-3.58	20250110	1256	35.11	20250102	1760	-3.58	20250110	1142	48.60	20241115	0.24	N	013700	500	298 억	191503	N	N	2	N	N
90	20250109	160257	57	100.00	KOSPI		건설	N	N	N	N	N	1713	395	1	29.97	26134639938	16535837	11961.08	1325	1713	1311	1713	923	1318	1580.44	0.32	28515	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	1024	29.53	0.90	12	27.67	58.00	1908.00	1750	20240412	-2.11	1142	20241115	50.00	1713	0.00	20250109	1256	36.39	20250102	1750	-2.11	20240412	1142	50.00	20241115	0.24	N	013700	500	298 억	188815	N	N	2	N	N
91	20250109	150258	57	100.00	KOSPI		건설	N	N	N	N	N	1626	308	2	23.37	17771413395	11580744	8376.85	1325	1674	1311	1713	923	1318	1534.57	0.32	44286	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	972	28.03	0.85	12	19.38	58.00	1908.00	1750	20240412	-7.09	1142	20241115	42.38	1674	-2.87	20250109	1256	29.46	20250102	1750	-7.09	20240412	1142	42.38	20241115	0.24	N	013700	500	298 억	188815	N	N	26	N	N
92	20250109	140257	57	100.00	KOSPI		건설	N	N	N	N	N	1513	195	2	14.80	14155707150	9264612	6701.49	1325	1674	1311	1713	923	1318	1527.93	0.32	75193	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	904	26.09	0.79	12	15.51	58.00	1908.00	1750	20240412	-13.54	1142	20241115	32.49	1674	-9.62	20250109	1256	20.46	20250102	1750	-13.54	20240412	1142	32.49	20241115	0.24	N	013700	500	298 억	188815	N	N	26	N	N
93	20250109	130257	57	100.00	KOSPI		건설	N	N	N	N	N	1476	158	2	11.99	12401142529	8083430	5847.09	1325	1674	1311	1713	923	1318	1534.14	0.32	-13673	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	882	25.45	0.77	12	13.53	58.00	1908.00	1750	20240412	-15.66	1142	20241115	29.25	1674	-11.83	20250109	1256	17.52	20250102	1750	-15.66	20240412	1142	29.25	20241115	0.24	N	013700	500	298 억	188815	N	N	26	N	N
94	20250109	120257	57	100.00	KOSPI		건설	N	N	N	N	N	1481	163	2	12.37	9829943504	6355492	4597.20	1325	1674	1311	1713	923	1318	1546.68	0.32	4251	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	885	25.53	0.78	12	10.64	58.00	1908.00	1750	20240412	-15.37	1142	20241115	29.68	1674	-11.53	20250109	1256	17.91	20250102	1750	-15.37	20240412	1142	29.68	20241115	0.24	N	013700	500	298 억	188815	N	N	26	N	N
95	20250109	110258	57	100.00	KOSPI		건설	N	N	N	N	N	1580	262	2	19.88	7441059549	4801888	3473.41	1325	1674	1311	1713	923	1318	1549.61	0.32	-59512	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	944	27.24	0.83	12	8.04	58.00	1908.00	1750	20240412	-9.71	1142	20241115	38.35	1674	-5.62	20250109	1256	25.80	20250102	1750	-9.71	20240412	1142	38.35	20241115	0.24	N	013700	500	298 억	188815	N	N	26	N	N
96	20250109	100256	57	100.00	KOSPI		건설	N	N	N	N	N	1325	7	2	0.53	24421484	18534	13.41	1325	1327	1311	1713	923	1318	1317.66	0.32	2732	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	792	22.84	0.69	12	0.03	58.00	1908.00	1750	20240412	-24.29	1142	20241115	16.02	1330	-0.38	20250106	1256	5.49	20250102	1750	-24.29	20240412	1142	16.02	20241115	0.24	N	013700	500	298 억	188815	N	N	26	N	N
97	20250109	090259	57	100.00	KOSPI		건설	N	N	N	N	N	1321	3	2	0.23	255233	193	0.14	1325	1325	1315	1713	923	1318	1322.45	0.32	-93	1352	1334	1307	1289	1262	1344	1299	299	395	500	940	1	1	59750830	789	22.78	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.51	1142	20241115	15.67	1330	-0.68	20250106	1256	5.18	20250102	1750	-24.51	20240412	1142	15.67	20241115	0.24	N	013700	500	298 억	188815	N	N	26	N	N
98	20250108	160254	57	100.00	KOSPI		건설	N	N	N	N	N	1318	41	2	3.21	175673843	134951	80.83	1300	1325	1280	1660	894	1277	1301.55	0.37	-33966	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	788	22.72	0.69	12	0.23	58.00	1908.00	1750	20240412	-24.69	1142	20241115	15.41	1330	-0.90	20250106	1256	4.94	20250102	1750	-24.69	20240412	1142	15.41	20241115	0.26	N	013700	500	298 억	222781	N	N	26	N	N
99	20250108	150256	57	100.00	KOSPI		건설	N	N	N	N	N	1318	41	2	3.21	169871403	130547	78.20	1300	1325	1280	1660	894	1277	1301.23	0.37	-33657	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	788	22.72	0.69	12	0.22	58.00	1908.00	1750	20240412	-24.69	1142	20241115	15.41	1330	-0.90	20250106	1256	4.94	20250102	1750	-24.69	20240412	1142	15.41	20241115	0.26	N	013700	500	298 억	222781	N	N	13	N	N
100	20250108	140258	57	100.00	KOSPI		건설	N	N	N	N	N	1300	23	2	1.80	118622723	91279	54.67	1300	1325	1280	1660	894	1277	1299.56	0.37	-16962	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	777	22.41	0.68	12	0.15	58.00	1908.00	1750	20240412	-25.71	1142	20241115	13.84	1330	-2.26	20250106	1256	3.50	20250102	1750	-25.71	20240412	1142	13.84	20241115	0.26	N	013700	500	298 억	222781	N	N	13	N	N
101	20250108	130259	57	100.00	KOSPI		건설	N	N	N	N	N	1319	42	2	3.29	89744786	69174	41.43	1300	1325	1280	1660	894	1277	1297.38	0.37	-16624	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	788	22.74	0.69	12	0.12	58.00	1908.00	1750	20240412	-24.63	1142	20241115	15.50	1330	-0.83	20250106	1256	5.02	20250102	1750	-24.63	20240412	1142	15.50	20241115	0.26	N	013700	500	298 억	222781	N	N	13	N	N
102	20250108	120255	57	100.00	KOSPI		건설	N	N	N	N	N	1295	18	2	1.41	61880484	47819	28.64	1300	1310	1280	1660	894	1277	1294.06	0.37	-18658	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	774	22.33	0.68	12	0.08	58.00	1908.00	1750	20240412	-26.00	1142	20241115	13.40	1330	-2.63	20250106	1256	3.11	20250102	1750	-26.00	20240412	1142	13.40	20241115	0.26	N	013700	500	298 억	222781	N	N	13	N	N
103	20250108	110255	57	100.00	KOSPI		건설	N	N	N	N	N	1295	18	2	1.41	54774271	42322	25.35	1300	1310	1280	1660	894	1277	1294.23	0.37	-13429	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	774	22.33	0.68	12	0.07	58.00	1908.00	1750	20240412	-26.00	1142	20241115	13.40	1330	-2.63	20250106	1256	3.11	20250102	1750	-26.00	20240412	1142	13.40	20241115	0.26	N	013700	500	298 억	222781	N	N	13	N	N
104	20250108	100255	57	100.00	KOSPI		건설	N	N	N	N	N	1305	28	2	2.19	33448747	25815	15.46	1300	1310	1280	1660	894	1277	1295.71	0.37	-5808	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	780	22.50	0.68	12	0.04	58.00	1908.00	1750	20240412	-25.43	1142	20241115	14.27	1330	-1.88	20250106	1256	3.90	20250102	1750	-25.43	20240412	1142	14.27	20241115	0.26	N	013700	500	298 억	222781	N	N	13	N	N
105	20250108	090258	57	100.00	KOSPI		건설	N	N	N	N	N	1280	3	2	0.23	5961364	4646	2.78	1300	1300	1280	1660	894	1277	1283.12	0.37	1785	1327	1301	1287	1261	1247	1295	1255	299	383	500	910	1	1	59750830	765	22.07	0.67	12	0.01	58.00	1908.00	1750	20240412	-26.86	1142	20241115	12.08	1330	-3.76	20250106	1256	1.91	20250102	1750	-26.86	20240412	1142	12.08	20241115	0.26	N	013700	500	298 억	222781	N	N	13	N	N
106	20250107	160253	57	100.00	KOSPI		건설	N	N	N	N	N	1277	-31	5	-2.37	215241770	166883	71.18	1308	1313	1273	1700	916	1308	1289.78	0.42	-27752	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	763	22.02	0.67	12	0.28	58.00	1908.00	1750	20240412	-27.03	1142	20241115	11.82	1330	-3.98	20250106	1256	1.67	20250102	1750	-27.03	20240412	1142	11.82	20241115	0.25	N	013700	500	298 억	248722	N	N	13	N	N
107	20250107	150255	57	100.00	KOSPI		건설	N	N	N	N	N	1289	-19	5	-1.45	204595773	158552	67.63	1308	1313	1273	1700	916	1308	1290.40	0.42	-27213	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	770	22.22	0.68	12	0.27	58.00	1908.00	1750	20240412	-26.34	1142	20241115	12.87	1330	-3.08	20250106	1256	2.63	20250102	1750	-26.34	20240412	1142	12.87	20241115	0.25	N	013700	500	298 억	248722	N	N	0	N	N
108	20250107	140254	57	100.00	KOSPI		건설	N	N	N	N	N	1300	-8	5	-0.61	105672041	81375	34.71	1308	1313	1288	1700	916	1308	1298.58	0.42	-31313	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	777	22.41	0.68	12	0.14	58.00	1908.00	1750	20240412	-25.71	1142	20241115	13.84	1330	-2.26	20250106	1256	3.50	20250102	1750	-25.71	20240412	1142	13.84	20241115	0.25	N	013700	500	298 억	248722	N	N	0	N	N
109	20250107	130255	57	100.00	KOSPI		건설	N	N	N	N	N	1298	-10	5	-0.76	97460628	75029	32.00	1308	1313	1288	1700	916	1308	1298.97	0.42	-29421	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	776	22.38	0.68	12	0.13	58.00	1908.00	1750	20240412	-25.83	1142	20241115	13.66	1330	-2.41	20250106	1256	3.34	20250102	1750	-25.83	20240412	1142	13.66	20241115	0.25	N	013700	500	298 억	248722	N	N	0	N	N
110	20250107	120255	57	100.00	KOSPI		건설	N	N	N	N	N	1302	-6	5	-0.46	91468309	70410	30.03	1308	1313	1288	1700	916	1308	1299.08	0.42	-27701	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	778	22.45	0.68	12	0.12	58.00	1908.00	1750	20240412	-25.60	1142	20241115	14.01	1330	-2.11	20250106	1256	3.66	20250102	1750	-25.60	20240412	1142	14.01	20241115	0.25	N	013700	500	298 억	248722	N	N	0	N	N
111	20250107	110253	57	100.00	KOSPI		건설	N	N	N	N	N	1296	-12	5	-0.92	84615185	65131	27.78	1308	1313	1288	1700	916	1308	1299.15	0.42	-27713	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	774	22.34	0.68	12	0.11	58.00	1908.00	1750	20240412	-25.94	1142	20241115	13.49	1330	-2.56	20250106	1256	3.18	20250102	1750	-25.94	20240412	1142	13.49	20241115	0.25	N	013700	500	298 억	248722	N	N	0	N	N
112	20250107	100256	57	100.00	KOSPI		건설	N	N	N	N	N	1300	-8	5	-0.61	26653074	20519	8.75	1308	1313	1296	1700	916	1308	1298.95	0.42	-15277	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	777	22.41	0.68	12	0.03	58.00	1908.00	1750	20240412	-25.71	1142	20241115	13.84	1330	-2.26	20250106	1256	3.50	20250102	1750	-25.71	20240412	1142	13.84	20241115	0.25	N	013700	500	298 억	248722	N	N	0	N	N
113	20250107	090255	57	100.00	KOSPI		건설	N	N	N	N	N	1313	5	2	0.38	262913	201	0.09	1308	1313	1308	1700	916	1308	1308.02	0.42	-72	1342	1324	1312	1294	1282	1319	1289	299	392	500	940	1	1	59750830	785	22.64	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.97	1142	20241115	14.97	1330	-1.28	20250106	1256	4.54	20250102	1750	-24.97	20240412	1142	14.97	20241115	0.25	N	013700	500	298 억	248722	N	N	0	N	N
114	20250106	160251	57	100.00	KOSPI		건설	N	N	N	N	N	1308	-1	5	-0.08	308357334	234418	159.31	1329	1330	1300	1701	917	1309	1315.42	0.49	-30715	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	782	22.55	0.69	12	0.39	58.00	1908.00	1750	20240412	-25.26	1142	20241115	14.54	1330	-1.65	20250106	1256	4.14	20250102	1750	-25.26	20240412	1142	14.54	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
115	20250106	150252	57	100.00	KOSPI		건설	N	N	N	N	N	1308	-1	5	-0.08	281853900	214183	145.56	1329	1330	1300	1701	917	1309	1315.95	0.49	-19036	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	782	22.55	0.69	12	0.36	58.00	1908.00	1750	20240412	-25.26	1142	20241115	14.54	1330	-1.65	20250106	1256	4.14	20250102	1750	-25.26	20240412	1142	14.54	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
116	20250106	140252	57	100.00	KOSPI		건설	N	N	N	N	N	1316	7	2	0.53	262264011	199196	135.38	1329	1330	1300	1701	917	1309	1316.61	0.49	-24004	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	786	22.69	0.69	12	0.33	58.00	1908.00	1750	20240412	-24.80	1142	20241115	15.24	1330	-1.05	20250106	1256	4.78	20250102	1750	-24.80	20240412	1142	15.24	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
117	20250106	130250	57	100.00	KOSPI		건설	N	N	N	N	N	1316	7	2	0.53	186582475	141401	96.10	1329	1330	1309	1701	917	1309	1319.53	0.49	-6255	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	786	22.69	0.69	12	0.24	58.00	1908.00	1750	20240412	-24.80	1142	20241115	15.24	1330	-1.05	20250106	1256	4.78	20250102	1750	-24.80	20240412	1142	15.24	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
118	20250106	120251	57	100.00	KOSPI		건설	N	N	N	N	N	1321	12	2	0.92	167722969	127100	86.38	1329	1330	1309	1701	917	1309	1319.61	0.49	123	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	789	22.78	0.69	12	0.21	58.00	1908.00	1750	20240412	-24.51	1142	20241115	15.67	1330	-0.68	20250106	1256	5.18	20250102	1750	-24.51	20240412	1142	15.67	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
119	20250106	110251	57	100.00	KOSPI		건설	N	N	N	N	N	1322	13	2	0.99	159182260	120631	81.98	1329	1330	1309	1701	917	1309	1319.58	0.49	2282	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	790	22.79	0.69	12	0.20	58.00	1908.00	1750	20240412	-24.46	1142	20241115	15.76	1330	-0.60	20250106	1256	5.25	20250102	1750	-24.46	20240412	1142	15.76	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
120	20250106	100249	57	100.00	KOSPI		건설	N	N	N	N	N	1327	18	2	1.38	125605025	95262	64.74	1329	1330	1309	1701	917	1309	1318.52	0.49	7246	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	793	22.88	0.70	12	0.16	58.00	1908.00	1750	20240412	-24.17	1142	20241115	16.20	1330	-0.23	20250106	1256	5.65	20250102	1750	-24.17	20240412	1142	16.20	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
121	20250106	090248	57	100.00	KOSPI		건설	N	N	N	N	N	1316	7	2	0.53	630307	475	0.32	1329	1329	1316	1701	917	1309	1326.96	0.49	14	1345	1327	1311	1293	1277	1319	1285	299	392	500	940	1	1	59750830	786	22.69	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.80	1142	20241115	15.24	1329	0.00	20250102	1256	4.78	20250102	1750	-24.80	20240412	1142	15.24	20241115	0.25	N	013700	500	298 억	290324	N	N	0	N	N
122	20250103	160249	57	100.00	KOSPI		건설	N	N	N	N	N	1309	-5	5	-0.38	192724038	147122	197.45	1327	1329	1295	1708	920	1314	1309.96	0.56	-45178	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	782	22.57	0.69	12	0.25	58.00	1908.00	1750	20240412	-25.20	1142	20241115	14.62	1329	0.00	20250102	1256	4.22	20250102	1750	-25.20	20240412	1142	14.62	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
123	20250103	150250	57	100.00	KOSPI		건설	N	N	N	N	N	1300	-14	5	-1.07	186934143	142683	191.50	1327	1329	1295	1708	920	1314	1310.14	0.56	-44872	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	777	22.41	0.68	12	0.24	58.00	1908.00	1750	20240412	-25.71	1142	20241115	13.84	1329	0.00	20250102	1256	3.50	20250102	1750	-25.71	20240412	1142	13.84	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
124	20250103	140249	57	100.00	KOSPI		건설	N	N	N	N	N	1309	-5	5	-0.38	169485580	129318	173.56	1327	1329	1295	1708	920	1314	1310.61	0.56	-36652	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	782	22.57	0.69	12	0.22	58.00	1908.00	1750	20240412	-25.20	1142	20241115	14.62	1329	0.00	20250102	1256	4.22	20250102	1750	-25.20	20240412	1142	14.62	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
125	20250103	130249	57	100.00	KOSPI		건설	N	N	N	N	N	1312	-2	5	-0.15	143053225	109055	146.36	1327	1329	1295	1708	920	1314	1311.75	0.56	-25316	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	784	22.62	0.69	12	0.18	58.00	1908.00	1750	20240412	-25.03	1142	20241115	14.89	1329	0.00	20250102	1256	4.46	20250102	1750	-25.03	20240412	1142	14.89	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
126	20250103	120249	57	100.00	KOSPI		건설	N	N	N	N	N	1310	-4	5	-0.30	131864618	100526	134.92	1327	1329	1295	1708	920	1314	1311.75	0.56	-17186	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	783	22.59	0.69	12	0.17	58.00	1908.00	1750	20240412	-25.14	1142	20241115	14.71	1329	0.00	20250102	1256	4.30	20250102	1750	-25.14	20240412	1142	14.71	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
127	20250103	110250	57	100.00	KOSPI		건설	N	N	N	N	N	1313	-1	5	-0.08	127340743	97073	130.28	1327	1329	1295	1708	920	1314	1311.80	0.56	-14214	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	785	22.64	0.69	12	0.16	58.00	1908.00	1750	20240412	-24.97	1142	20241115	14.97	1329	0.00	20250102	1256	4.54	20250102	1750	-24.97	20240412	1142	14.97	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
128	20250103	100249	57	100.00	KOSPI		건설	N	N	N	N	N	1302	-12	5	-0.91	100429096	76385	102.52	1327	1329	1297	1708	920	1314	1314.78	0.56	-6227	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	778	22.45	0.68	12	0.13	58.00	1908.00	1750	20240412	-25.60	1142	20241115	14.01	1329	0.00	20250102	1256	3.66	20250102	1750	-25.60	20240412	1142	14.01	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
129	20250103	090249	57	100.00	KOSPI		건설	N	N	N	N	N	1318	4	2	0.30	2118810	1604	2.15	1327	1329	1318	1708	920	1314	1320.95	0.56	-395	1372	1342	1299	1269	1226	1358	1285	299	394	500	940	1	1	59750830	788	22.72	0.69	12	0.00	58.00	1908.00	1750	20240412	-24.69	1142	20241115	15.41	1329	0.00	20250102	1256	4.94	20250102	1750	-24.69	20240412	1142	15.41	20241115	0.25	N	013700	500	298 억	336045	N	N	0	N	N
130	20250102	160248	57	100.00	KOSPI		건설	N	N	N	N	N	1314	54	2	4.29	95783532	74437	123.05	1260	1329	1256	1638	882	1260	1286.77	0.57	-4625	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	785	22.66	0.69	12	0.12	58.00	1908.00	1750	20240412	-24.91	1142	20241115	15.06	1329	-1.13	20250102	1256	4.62	20250102	1750	-24.91	20240412	1142	15.06	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N
131	20250102	150249	57	100.00	KOSPI		건설	N	N	N	N	N	1308	48	2	3.81	81953211	63883	105.61	1260	1329	1256	1638	882	1260	1282.86	0.57	-5043	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	782	22.55	0.69	12	0.11	58.00	1908.00	1750	20240412	-25.26	1142	20241115	14.54	1329	-1.58	20250102	1256	4.14	20250102	1750	-25.26	20240412	1142	14.54	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N
132	20250102	140247	57	100.00	KOSPI		건설	N	N	N	N	N	1279	19	2	1.51	42850783	33848	55.95	1260	1279	1256	1638	882	1260	1265.98	0.57	809	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	764	22.05	0.67	12	0.06	58.00	1908.00	1750	20240412	-26.91	1142	20241115	12.00	1279	0.00	20250102	1256	1.83	20250102	1750	-26.91	20240412	1142	12.00	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N
133	20250102	130247	57	100.00	KOSPI		건설	N	N	N	N	N	1260	0	3	0.00	29874029	23626	39.06	1260	1275	1256	1638	882	1260	1264.46	0.57	-370	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.04	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1275	-1.18	20250102	1256	0.32	20250102	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N
134	20250102	120248	57	100.00	KOSPI		건설	N	N	N	N	N	1269	9	2	0.71	24219986	19149	31.66	1260	1275	1256	1638	882	1260	1264.82	0.57	-370	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	758	21.88	0.67	12	0.03	58.00	1908.00	1750	20240412	-27.49	1142	20241115	11.12	1275	-0.47	20250102	1256	1.04	20250102	1750	-27.49	20240412	1142	11.12	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N
135	20250102	110240	57	100.00	KOSPI		건설	N	N	N	N	N	1265	5	2	0.40	19710670	15578	25.75	1260	1275	1259	1638	882	1260	1265.29	0.57	-370	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	756	21.81	0.66	12	0.03	58.00	1908.00	1750	20240412	-27.71	1142	20241115	10.77	1275	-0.78	20250102	1259	0.48	20250102	1750	-27.71	20240412	1142	10.77	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N
136	20250102	100246	57	100.00	KOSPI		건설	N	N	N	N	N	1260	0	3	0.00	748440	594	0.98	1260	1260	1260	1638	882	1260	1260.00	0.57	1	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.00	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	1260	0.00	20250102	1260	0.00	20250102	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N
137	20250102	090245	57	100.00	KOSPI		건설	N	N	N	N	N	1260	0	3	0.00	0	0	0.00	0	0	0	1638	882	1260	0.00	0.57	0	1289	1274	1265	1250	1241	1270	1246	299	378	500	900	1	1	59750830	753	21.72	0.66	12	0.00	58.00	1908.00	1750	20240412	-28.00	1142	20241115	10.33	0	0.00	0	0	0.00	0	1750	-28.00	20240412	1142	10.33	20241115	0.25	N	013700	500	298 억	342200	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History