KissMeData/010960/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160255	57	100.00	KOSPI	건설	N	N	N	N	N	3060	20	2	0.66	18518385	6055	29.72	3040	3075	3040	3950	2130	3040	3058.36	3.44	81	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	765	5.07	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3130	-2.24	20250106	3010	1.66	20250123	3650	-16.16	20240730	2995	2.17	20241209	0.84	N	010960	500	125 억	861079	N	N	1	N	N
3	20250124	150255	57	100.00	KOSPI	건설	N	N	N	N	N	3070	30	2	0.99	17813715	5825	28.59	3040	3075	3040	3950	2130	3040	3058.15	3.44	223	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	768	5.08	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3010	1.99	20250123	3650	-15.89	20240730	2995	2.50	20241209	0.84	N	010960	500	125 억	861079	N	N	0	N	N
4	20250124	140256	57	100.00	KOSPI	건설	N	N	N	N	N	3065	25	2	0.82	15242765	4984	24.46	3040	3075	3040	3950	2130	3040	3058.34	3.44	135	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	766	5.07	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3010	1.83	20250123	3650	-16.03	20240730	2995	2.34	20241209	0.84	N	010960	500	125 억	861079	N	N	0	N	N
5	20250124	130256	57	100.00	KOSPI	건설	N	N	N	N	N	3055	15	2	0.49	15031525	4915	24.12	3040	3075	3040	3950	2130	3040	3058.30	3.44	135	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	764	5.06	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.30	2995	20241209	2.00	3130	-2.40	20250106	3010	1.50	20250123	3650	-16.30	20240730	2995	2.00	20241209	0.84	N	010960	500	125 억	861079	N	N	0	N	N
6	20250124	120255	57	100.00	KOSPI	건설	N	N	N	N	N	3055	15	2	0.49	14646345	4789	23.50	3040	3075	3040	3950	2130	3040	3058.33	3.44	125	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	764	5.06	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.30	2995	20241209	2.00	3130	-2.40	20250106	3010	1.50	20250123	3650	-16.30	20240730	2995	2.00	20241209	0.84	N	010960	500	125 억	861079	N	N	0	N	N
7	20250124	110257	57	100.00	KOSPI	건설	N	N	N	N	N	3070	30	2	0.99	6175255	2020	9.91	3040	3075	3040	3950	2130	3040	3057.06	3.44	-27	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3010	1.99	20250123	3650	-15.89	20240730	2995	2.50	20241209	0.84	N	010960	500	125 억	861079	N	N	0	N	N
8	20250124	100255	57	100.00	KOSPI	건설	N	N	N	N	N	3060	20	2	0.66	3000385	984	4.83	3040	3060	3040	3950	2130	3040	3049.17	3.44	-52	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	765	5.07	0.32	12	0.00	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3130	-2.24	20250106	3010	1.66	20250123	3650	-16.16	20240730	2995	2.17	20241209	0.84	N	010960	500	125 억	861079	N	N	0	N	N
9	20250124	090256	57	100.00	KOSPI	건설	N	N	N	N	N	3040	0	3	0.00	252320	83	0.41	3040	3040	3040	3950	2130	3040	3040.00	3.44	-33	3126	3082	3046	3002	2966	3065	2985	125	910	500	2180	5	1	25000000	760	5.03	0.32	12	0.00	604.00	9564.00	3650	20240730	-16.71	2995	20241209	1.50	3130	-2.88	20250106	3010	1.00	20250123	3650	-16.71	20240730	2995	1.50	20241209	0.84	N	010960	500	125 억	861079	N	N	0	N	N
10	20250123	160256	57	100.00	KOSPI	건설	N	N	N	N	N	3040	-35	5	-1.14	61812680	20355	186.06	3090	3090	3010	3995	2155	3075	3036.73	3.45	-5667	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	760	5.03	0.32	12	0.08	604.00	9564.00	3650	20240730	-16.71	2995	20241209	1.50	3130	-2.88	20250106	3010	1.00	20250123	3650	-16.71	20240730	2995	1.50	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
11	20250123	150254	57	100.00	KOSPI	건설	N	N	N	N	N	3035	-40	5	-1.30	51820265	17064	155.98	3090	3090	3010	3995	2155	3075	3036.82	3.45	-4307	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	759	5.02	0.32	12	0.07	604.00	9564.00	3650	20240730	-16.85	2995	20241209	1.34	3130	-3.04	20250106	3010	0.83	20250123	3650	-16.85	20240730	2995	1.34	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
12	20250123	140255	57	100.00	KOSPI	건설	N	N	N	N	N	3050	-25	5	-0.81	43900160	14455	132.13	3090	3090	3010	3995	2155	3075	3037.02	3.45	-2106	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	763	5.05	0.32	12	0.06	604.00	9564.00	3650	20240730	-16.44	2995	20241209	1.84	3130	-2.56	20250106	3010	1.33	20250123	3650	-16.44	20240730	2995	1.84	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
13	20250123	130254	57	100.00	KOSPI	건설	N	N	N	N	N	3045	-30	5	-0.98	28086560	9250	84.55	3090	3090	3010	3995	2155	3075	3036.38	3.45	-89	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	761	5.04	0.32	12	0.04	604.00	9564.00	3650	20240730	-16.58	2995	20241209	1.67	3130	-2.72	20250106	3010	1.16	20250123	3650	-16.58	20240730	2995	1.67	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
14	20250123	120255	57	100.00	KOSPI	건설	N	N	N	N	N	3050	-25	5	-0.81	26218870	8636	78.94	3090	3090	3010	3995	2155	3075	3036.00	3.45	-60	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	763	5.05	0.32	12	0.03	604.00	9564.00	3650	20240730	-16.44	2995	20241209	1.84	3130	-2.56	20250106	3010	1.33	20250123	3650	-16.44	20240730	2995	1.84	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
15	20250123	110255	57	100.00	KOSPI	건설	N	N	N	N	N	3050	-25	5	-0.81	26200570	8630	78.88	3090	3090	3010	3995	2155	3075	3035.99	3.45	-60	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	763	5.05	0.32	12	0.03	604.00	9564.00	3650	20240730	-16.44	2995	20241209	1.84	3130	-2.56	20250106	3010	1.33	20250123	3650	-16.44	20240730	2995	1.84	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
16	20250123	100254	57	100.00	KOSPI	건설	N	N	N	N	N	3050	-25	5	-0.81	24869885	8193	74.89	3090	3090	3010	3995	2155	3075	3035.50	3.45	135	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	763	5.05	0.32	12	0.03	604.00	9564.00	3650	20240730	-16.44	2995	20241209	1.84	3130	-2.56	20250106	3010	1.33	20250123	3650	-16.44	20240730	2995	1.84	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
17	20250123	090254	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	3.45	0	3091	3082	3071	3062	3051	3077	3057	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	862400	N	N	0	N	N
18	20250122	160253	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	33559945	10940	74.12	3080	3080	3060	4000	2160	3080	3067.64	3.45	-1006	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.04	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
19	20250122	150253	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	29889510	9743	66.01	3080	3080	3060	4000	2160	3080	3067.79	3.45	-438	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.04	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
20	20250122	140252	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	23039220	7508	50.87	3080	3080	3065	4000	2160	3080	3068.62	3.45	-124	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
21	20250122	130253	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	9038120	2947	19.97	3080	3080	3065	4000	2160	3080	3066.89	3.45	-57	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
22	20250122	120252	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	7666315	2500	16.94	3080	3080	3065	4000	2160	3080	3066.53	3.45	-57	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
23	20250122	110253	57	100.00	KOSPI	건설	N	N	N	N	N	3065	-15	5	-0.49	5025400	1639	11.11	3080	3080	3065	4000	2160	3080	3066.14	3.45	-32	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.01	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
24	20250122	100252	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	3670365	1197	8.11	3080	3080	3065	4000	2160	3080	3066.30	3.45	-32	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
25	20250122	090253	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	3080	1	0.01	3080	3080	3080	4000	2160	3080	3080.00	3.45	0	3133	3106	3083	3056	3033	3120	3070	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.82	N	010960	500	125 억	863382	N	N	5	N	N
26	20250121	160251	57	100.00	KOSPI	건설	N	N	N	N	N	3080	5	2	0.16	45467435	14759	35.38	3075	3110	3060	3995	2155	3075	3080.66	3.45	76	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.82	N	010960	500	125 억	863316	N	N	5	N	N
27	20250121	150253	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	45393525	14735	35.33	3075	3110	3060	3995	2155	3075	3080.66	3.45	77	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	863316	N	N	12	N	N
28	20250121	140252	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-5	5	-0.16	43561165	14139	33.90	3075	3110	3060	3995	2155	3075	3080.92	3.45	81	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	863316	N	N	12	N	N
29	20250121	130252	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	42411165	13765	33.00	3075	3110	3060	3995	2155	3075	3081.09	3.45	81	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	863316	N	N	12	N	N
30	20250121	120247	57	100.00	KOSPI	건설	N	N	N	N	N	3110	35	2	1.14	30828985	10013	24.01	3075	3110	3060	3995	2155	3075	3078.90	3.45	-14	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	778	5.15	0.33	12	0.04	604.00	9564.00	3650	20240730	-14.79	2995	20241209	3.84	3130	-0.64	20250106	3040	2.30	20250102	3650	-14.79	20240730	2995	3.84	20241209	0.82	N	010960	500	125 억	863316	N	N	12	N	N
31	20250121	110243	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	10695300	3486	8.36	3075	3085	3060	3995	2155	3075	3068.07	3.45	-3	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	863316	N	N	12	N	N
32	20250121	100240	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	4679975	1522	3.65	3075	3075	3070	3995	2155	3075	3074.89	3.45	-2	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	863316	N	N	12	N	N
33	20250121	090252	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-5	5	-0.16	15360	5	0.01	3075	3075	3070	3995	2155	3075	3072.00	3.45	-2	3125	3100	3075	3050	3025	3087	3037	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	863316	N	N	12	N	N
34	20250120	160251	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	91044960	29700	198.72	3080	3100	3050	4000	2160	3080	3065.49	3.46	-773	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.12	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	864064	N	N	12	N	N
35	20250120	150253	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	88519290	28878	193.22	3080	3100	3050	4000	2160	3080	3065.28	3.46	-317	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.12	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	864064	N	N	5	N	N
36	20250120	140251	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	83365525	27202	182.00	3080	3100	3050	4000	2160	3080	3064.68	3.46	-135	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.11	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	864064	N	N	5	N	N
37	20250120	130250	57	100.00	KOSPI	건설	N	N	N	N	N	3065	-15	5	-0.49	73121925	23865	159.67	3080	3100	3050	4000	2160	3080	3063.98	3.46	13	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.10	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.82	N	010960	500	125 억	864064	N	N	5	N	N
38	20250120	120252	57	100.00	KOSPI	건설	N	N	N	N	N	3065	-15	5	-0.49	68561925	22377	149.72	3080	3100	3050	4000	2160	3080	3063.95	3.46	15	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.09	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.82	N	010960	500	125 억	864064	N	N	5	N	N
39	20250120	110252	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	57379985	18731	125.32	3080	3100	3050	4000	2160	3080	3063.37	3.46	15	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.07	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.82	N	010960	500	125 억	864064	N	N	5	N	N
40	20250120	100252	57	100.00	KOSPI	건설	N	N	N	N	N	3065	-15	5	-0.49	38502030	12561	84.04	3080	3100	3055	4000	2160	3080	3065.20	3.46	27	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.05	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.82	N	010960	500	125 억	864064	N	N	5	N	N
41	20250120	090252	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	391050	127	0.85	3080	3080	3075	4000	2160	3080	3079.13	3.46	-37	3100	3090	3070	3060	3040	3095	3065	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.82	N	010960	500	125 억	864064	N	N	5	N	N
42	20250117	160250	57	100.00	KOSPI	건설	N	N	N	N	N	3080	5	2	0.16	45441810	14846	47.09	3060	3080	3050	3995	2155	3075	3060.88	3.46	-502	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	864589	N	N	5	N	N
43	20250117	150250	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-5	5	-0.16	40320800	13174	41.79	3060	3075	3050	3995	2155	3075	3060.63	3.46	-89	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.84	N	010960	500	125 억	864589	N	N	10	N	N
44	20250117	140251	57	100.00	KOSPI	건설	N	N	N	N	N	3065	-10	5	-0.33	39459545	12893	40.90	3060	3075	3050	3995	2155	3075	3060.54	3.46	-7	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.05	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.84	N	010960	500	125 억	864589	N	N	10	N	N
45	20250117	130250	57	100.00	KOSPI	건설	N	N	N	N	N	3060	-15	5	-0.49	12959775	4233	13.43	3060	3075	3050	3995	2155	3075	3061.61	3.46	84	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	765	5.07	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3130	-2.24	20250106	3040	0.66	20250102	3650	-16.16	20240730	2995	2.17	20241209	0.84	N	010960	500	125 억	864589	N	N	10	N	N
46	20250117	120251	57	100.00	KOSPI	건설	N	N	N	N	N	3060	-15	5	-0.49	12620115	4122	13.08	3060	3075	3050	3995	2155	3075	3061.65	3.46	84	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	765	5.07	0.32	12	0.02	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3130	-2.24	20250106	3040	0.66	20250102	3650	-16.16	20240730	2995	2.17	20241209	0.84	N	010960	500	125 억	864589	N	N	10	N	N
47	20250117	110251	57	100.00	KOSPI	건설	N	N	N	N	N	3060	-15	5	-0.49	7528225	2457	7.79	3060	3075	3050	3995	2155	3075	3063.99	3.46	84	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	765	5.07	0.32	12	0.01	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3130	-2.24	20250106	3040	0.66	20250102	3650	-16.16	20240730	2995	2.17	20241209	0.84	N	010960	500	125 억	864589	N	N	10	N	N
48	20250117	100251	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-5	5	-0.16	6729235	2196	6.97	3060	3075	3050	3995	2155	3075	3064.31	3.46	84	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.84	N	010960	500	125 억	864589	N	N	10	N	N
49	20250117	090252	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	3.46	0	3128	3101	3073	3046	3018	3087	3032	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.84	N	010960	500	125 억	864589	N	N	10	N	N
50	20250116	160250	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	96427810	31525	137.64	3085	3100	3045	4000	2160	3080	3058.76	3.46	-360	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.13	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.84	N	010960	500	125 억	864860	N	N	10	N	N
51	20250116	150239	57	100.00	KOSPI	건설	N	N	N	N	N	3065	-15	5	-0.49	95013320	31065	135.63	3085	3100	3045	4000	2160	3080	3058.53	3.46	-342	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.12	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.84	N	010960	500	125 억	864860	N	N	1	N	N
52	20250116	140251	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	38914525	12703	55.46	3085	3100	3055	4000	2160	3080	3063.41	3.46	-260	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	864860	N	N	1	N	N
53	20250116	130251	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	9177085	2985	13.03	3085	3100	3065	4000	2160	3080	3074.40	3.46	-268	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.84	N	010960	500	125 억	864860	N	N	1	N	N
54	20250116	120251	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	5229290	1699	7.42	3085	3100	3070	4000	2160	3080	3077.86	3.46	-250	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	864860	N	N	1	N	N
55	20250116	110251	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	5201605	1690	7.38	3085	3100	3070	4000	2160	3080	3077.87	3.46	-250	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	864860	N	N	1	N	N
56	20250116	100251	57	100.00	KOSPI	건설	N	N	N	N	N	3085	5	2	0.16	4148610	1348	5.89	3085	3100	3070	4000	2160	3080	3077.60	3.46	-124	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.84	N	010960	500	125 억	864860	N	N	1	N	N
57	20250116	090251	57	100.00	KOSPI	건설	N	N	N	N	N	3085	5	2	0.16	40105	13	0.06	3085	3085	3085	4000	2160	3080	3085.00	3.46	-1	3123	3101	3073	3051	3023	3105	3055	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.84	N	010960	500	125 억	864860	N	N	1	N	N
58	20250115	160251	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	69999160	22904	180.08	3080	3095	3045	4000	2160	3080	3056.20	3.46	-784	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.09	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	865644	N	N	1	N	N
59	20250115	150251	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	67712425	22160	174.23	3080	3095	3045	4000	2160	3080	3055.61	3.46	-657	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.09	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.84	N	010960	500	125 억	865644	N	N	3	N	N
60	20250115	140251	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	61237850	20046	157.61	3080	3095	3045	4000	2160	3080	3054.87	3.46	-156	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.08	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.84	N	010960	500	125 억	865644	N	N	3	N	N
61	20250115	130250	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	61213300	20038	157.54	3080	3095	3045	4000	2160	3080	3054.86	3.46	-150	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.08	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	865644	N	N	3	N	N
62	20250115	120250	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-5	5	-0.16	60878665	19929	156.69	3080	3095	3045	4000	2160	3080	3054.78	3.46	-128	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.08	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.84	N	010960	500	125 억	865644	N	N	3	N	N
63	20250115	110251	57	100.00	KOSPI	건설	N	N	N	N	N	3055	-25	5	-0.81	52418700	17162	134.93	3080	3095	3045	4000	2160	3080	3054.35	3.46	-30	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	764	5.06	0.32	12	0.07	604.00	9564.00	3650	20240730	-16.30	2995	20241209	2.00	3130	-2.40	20250106	3040	0.49	20250102	3650	-16.30	20240730	2995	2.00	20241209	0.84	N	010960	500	125 억	865644	N	N	3	N	N
64	20250115	100250	57	100.00	KOSPI	건설	N	N	N	N	N	3065	-15	5	-0.49	30647330	10024	78.81	3080	3095	3045	4000	2160	3080	3057.40	3.46	60	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	766	5.07	0.32	12	0.04	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3130	-2.08	20250106	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.84	N	010960	500	125 억	865644	N	N	3	N	N
65	20250115	090251	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	46150	15	0.12	3080	3080	3075	4000	2160	3080	3076.67	3.46	-3	3126	3102	3076	3052	3026	3115	3065	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	865644	N	N	3	N	N
66	20250114	160249	57	100.00	KOSPI	건설	N	N	N	N	N	3080	-15	5	-0.48	39105510	12719	258.88	3050	3100	3050	4020	2170	3095	3074.57	3.46	-528	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	770	5.10	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	866172	N	N	3	N	N
67	20250114	150250	57	100.00	KOSPI	건설	N	N	N	N	N	3080	-15	5	-0.48	38991530	12682	258.13	3050	3100	3050	4020	2170	3095	3074.56	3.46	-528	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	770	5.10	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	866172	N	N	17	N	N
68	20250114	140249	57	100.00	KOSPI	건설	N	N	N	N	N	3095	0	3	0.00	25670585	8356	170.08	3050	3095	3050	4020	2170	3095	3072.11	3.46	-510	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	774	5.12	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	-1.12	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.84	N	010960	500	125 억	866172	N	N	17	N	N
69	20250114	130249	57	100.00	KOSPI	건설	N	N	N	N	N	3090	-5	5	-0.16	24297155	7912	161.04	3050	3090	3050	4020	2170	3095	3070.92	3.46	-400	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	773	5.12	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.34	2995	20241209	3.17	3130	-1.28	20250106	3040	1.64	20250102	3650	-15.34	20240730	2995	3.17	20241209	0.84	N	010960	500	125 억	866172	N	N	17	N	N
70	20250114	120248	57	100.00	KOSPI	건설	N	N	N	N	N	3090	-5	5	-0.16	18329075	5976	121.64	3050	3090	3050	4020	2170	3095	3067.11	3.46	-400	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	773	5.12	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.34	2995	20241209	3.17	3130	-1.28	20250106	3040	1.64	20250102	3650	-15.34	20240730	2995	3.17	20241209	0.84	N	010960	500	125 억	866172	N	N	17	N	N
71	20250114	110250	57	100.00	KOSPI	건설	N	N	N	N	N	3085	-10	5	-0.32	18103515	5903	120.15	3050	3085	3050	4020	2170	3095	3066.83	3.46	-400	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.84	N	010960	500	125 억	866172	N	N	17	N	N
72	20250114	100248	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-25	5	-0.81	14028845	4582	93.26	3050	3085	3050	4020	2170	3095	3061.73	3.46	-26	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	768	5.08	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.84	N	010960	500	125 억	866172	N	N	17	N	N
73	20250114	090248	57	100.00	KOSPI	건설	N	N	N	N	N	3080	-15	5	-0.48	9264210	3035	61.77	3050	3080	3050	4020	2170	3095	3052.46	3.46	78	3135	3115	3085	3065	3035	3125	3075	125	925	500	2220	5	1	25000000	770	5.10	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.84	N	010960	500	125 억	866172	N	N	17	N	N
74	20250113	160247	57	100.00	KOSPI	건설	N	N	N	N	N	3095	15	2	0.49	15174840	4913	45.21	3055	3105	3055	4000	2160	3080	3088.62	3.46	-61	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	-1.12	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	866233	N	N	17	N	N
75	20250113	150248	57	100.00	KOSPI	건설	N	N	N	N	N	3095	15	2	0.49	14290600	4627	42.58	3055	3105	3055	4000	2160	3080	3088.52	3.46	22	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	-1.12	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	866233	N	N	21	N	N
76	20250113	140245	57	100.00	KOSPI	건설	N	N	N	N	N	3095	15	2	0.49	14281315	4624	42.55	3055	3105	3055	4000	2160	3080	3088.52	3.46	22	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	-1.12	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	866233	N	N	21	N	N
77	20250113	130243	57	100.00	KOSPI	건설	N	N	N	N	N	3095	15	2	0.49	13861065	4488	41.30	3055	3105	3055	4000	2160	3080	3088.47	3.46	22	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	-1.12	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	866233	N	N	21	N	N
78	20250113	120244	57	100.00	KOSPI	건설	N	N	N	N	N	3090	10	2	0.32	11478505	3717	34.21	3055	3105	3055	4000	2160	3080	3088.11	3.46	22	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	773	5.12	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.34	2995	20241209	3.17	3130	-1.28	20250106	3040	1.64	20250102	3650	-15.34	20240730	2995	3.17	20241209	0.85	N	010960	500	125 억	866233	N	N	21	N	N
79	20250113	110244	57	100.00	KOSPI	건설	N	N	N	N	N	3085	5	2	0.16	11024320	3570	32.85	3055	3105	3055	4000	2160	3080	3088.04	3.46	22	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.85	N	010960	500	125 억	866233	N	N	21	N	N
80	20250113	100244	57	100.00	KOSPI	건설	N	N	N	N	N	3095	15	2	0.49	10093270	3268	30.08	3055	3105	3055	4000	2160	3080	3088.52	3.46	22	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	-1.12	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	866233	N	N	21	N	N
81	20250113	090246	57	100.00	KOSPI	건설	N	N	N	N	N	3060	-20	5	-0.65	709170	232	2.14	3055	3060	3055	4000	2160	3080	3056.77	3.46	27	3146	3112	3086	3052	3026	3110	3050	125	920	500	2210	5	1	25000000	765	5.07	0.32	12	0.00	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3130	-2.24	20250106	3040	0.66	20250102	3650	-16.16	20240730	2995	2.17	20241209	0.85	N	010960	500	125 억	866233	N	N	21	N	N
82	20250110	160243	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	33676415	10866	78.86	3080	3120	3060	4000	2160	3080	3099.30	3.46	13	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.04	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866237	N	N	21	N	N
83	20250110	150244	57	100.00	KOSPI	건설	N	N	N	N	N	3115	35	2	1.14	31057910	10021	72.73	3080	3120	3060	4000	2160	3080	3099.28	3.46	14	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	779	5.16	0.33	12	0.04	604.00	9564.00	3650	20240730	-14.66	2995	20241209	4.01	3130	-0.48	20250106	3040	2.47	20250102	3650	-14.66	20240730	2995	4.01	20241209	0.85	N	010960	500	125 억	866237	N	N	1	N	N
84	20250110	140244	57	100.00	KOSPI	건설	N	N	N	N	N	3105	25	2	0.81	14002810	4533	32.90	3080	3105	3060	4000	2160	3080	3089.08	3.46	13	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	776	5.14	0.32	12	0.02	604.00	9564.00	3650	20240730	-14.93	2995	20241209	3.67	3130	-0.80	20250106	3040	2.14	20250102	3650	-14.93	20240730	2995	3.67	20241209	0.85	N	010960	500	125 억	866237	N	N	1	N	N
85	20250110	130244	57	100.00	KOSPI	건설	N	N	N	N	N	3105	25	2	0.81	12332465	3995	28.99	3080	3105	3060	4000	2160	3080	3086.97	3.46	13	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	776	5.14	0.32	12	0.02	604.00	9564.00	3650	20240730	-14.93	2995	20241209	3.67	3130	-0.80	20250106	3040	2.14	20250102	3650	-14.93	20240730	2995	3.67	20241209	0.85	N	010960	500	125 억	866237	N	N	1	N	N
86	20250110	120243	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	4601975	1499	10.88	3080	3095	3060	4000	2160	3080	3070.03	3.46	13	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866237	N	N	1	N	N
87	20250110	110242	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	3600450	1174	8.52	3080	3095	3060	4000	2160	3080	3066.82	3.46	-3	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866237	N	N	1	N	N
88	20250110	100243	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-10	5	-0.32	2075555	677	4.91	3080	3095	3060	4000	2160	3080	3065.81	3.46	-4	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.85	N	010960	500	125 억	866237	N	N	1	N	N
89	20250110	090243	57	100.00	KOSPI	건설	N	N	N	N	N	3080	0	3	0.00	30800	10	0.07	3080	3080	3080	4000	2160	3080	3080.00	3.46	0	3130	3105	3080	3055	3030	3117	3067	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866237	N	N	1	N	N
90	20250109	160242	57	100.00	KOSPI	건설	N	N	N	N	N	3080	5	2	0.16	42397190	13779	194.23	3060	3105	3055	3995	2155	3075	3076.94	3.47	-87	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866341	N	N	1	N	N
91	20250109	150243	57	100.00	KOSPI	건설	N	N	N	N	N	3080	5	2	0.16	41214625	13395	188.82	3060	3105	3055	3995	2155	3075	3076.87	3.47	-87	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866341	N	N	14	N	N
92	20250109	140243	57	100.00	KOSPI	건설	N	N	N	N	N	3090	15	2	0.49	40006630	13002	183.28	3060	3105	3055	3995	2155	3075	3076.96	3.47	-87	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	773	5.12	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.34	2995	20241209	3.17	3130	-1.28	20250106	3040	1.64	20250102	3650	-15.34	20240730	2995	3.17	20241209	0.85	N	010960	500	125 억	866341	N	N	14	N	N
93	20250109	130243	57	100.00	KOSPI	건설	N	N	N	N	N	3095	20	2	0.65	38708360	12581	177.35	3060	3105	3055	3995	2155	3075	3076.73	3.47	-87	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	774	5.12	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	-1.12	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	866341	N	N	14	N	N
94	20250109	120242	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-5	5	-0.16	35522500	11552	162.84	3060	3100	3055	3995	2155	3075	3075.01	3.47	-70	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.85	N	010960	500	125 억	866341	N	N	14	N	N
95	20250109	110243	57	100.00	KOSPI	건설	N	N	N	N	N	3070	-5	5	-0.16	20549120	6667	93.98	3060	3100	3060	3995	2155	3075	3082.21	3.47	-90	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	768	5.08	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.89	2995	20241209	2.50	3130	-1.92	20250106	3040	0.99	20250102	3650	-15.89	20240730	2995	2.50	20241209	0.85	N	010960	500	125 억	866341	N	N	14	N	N
96	20250109	100242	57	100.00	KOSPI	건설	N	N	N	N	N	3085	10	2	0.33	10737815	3482	49.08	3060	3100	3060	3995	2155	3075	3083.81	3.47	-88	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.85	N	010960	500	125 억	866341	N	N	14	N	N
97	20250109	090244	57	100.00	KOSPI	건설	N	N	N	N	N	3100	25	2	0.81	194285	63	0.89	3060	3100	3060	3995	2155	3075	3083.89	3.47	0	3115	3095	3080	3060	3045	3087	3052	125	920	500	2210	5	1	25000000	775	5.13	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3130	-0.96	20250106	3040	1.97	20250102	3650	-15.07	20240730	2995	3.51	20241209	0.85	N	010960	500	125 억	866341	N	N	14	N	N
98	20250108	160240	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	21818050	7093	43.53	3080	3100	3065	3995	2155	3075	3076.00	3.46	339	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.85	N	010960	500	125 억	866027	N	N	14	N	N
99	20250108	150241	57	100.00	KOSPI	건설	N	N	N	N	N	3080	5	2	0.16	20355050	6617	40.61	3080	3100	3065	3995	2155	3075	3076.18	3.46	323	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866027	N	N	7	N	N
100	20250108	140243	57	100.00	KOSPI	건설	N	N	N	N	N	3080	5	2	0.16	16721250	5435	33.35	3080	3100	3065	3995	2155	3075	3076.59	3.46	248	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866027	N	N	7	N	N
101	20250108	130244	57	100.00	KOSPI	건설	N	N	N	N	N	3085	10	2	0.33	13265415	4311	26.46	3080	3100	3065	3995	2155	3075	3077.11	3.46	14	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.85	N	010960	500	125 억	866027	N	N	7	N	N
102	20250108	120241	57	100.00	KOSPI	건설	N	N	N	N	N	3085	10	2	0.33	9029855	2933	18.00	3080	3100	3065	3995	2155	3075	3078.71	3.46	14	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.85	N	010960	500	125 억	866027	N	N	7	N	N
103	20250108	110241	57	100.00	KOSPI	건설	N	N	N	N	N	3080	5	2	0.16	6202450	2015	12.37	3080	3100	3065	3995	2155	3075	3078.14	3.46	14	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	770	5.10	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	-1.60	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	866027	N	N	7	N	N
104	20250108	100241	57	100.00	KOSPI	건설	N	N	N	N	N	3085	10	2	0.33	2205280	715	4.39	3080	3100	3070	3995	2155	3075	3084.31	3.46	7	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	771	5.11	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	-1.44	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.85	N	010960	500	125 억	866027	N	N	7	N	N
105	20250108	090243	57	100.00	KOSPI	건설	N	N	N	N	N	3075	0	3	0.00	0	0	0.00	0	0	0	3995	2155	3075	0.00	3.46	0	3158	3116	3088	3046	3018	3102	3032	125	920	500	2210	5	1	25000000	769	5.09	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	-1.76	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.85	N	010960	500	125 억	866027	N	N	7	N	N
106	20250107	160239	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-35	5	-1.13	50253620	16295	41.69	3130	3130	3060	4040	2180	3110	3084.00	3.46	579	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	769	5.09	0.32	12	0.07	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3130	0.00	20250106	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.85	N	010960	500	125 억	865474	N	N	7	N	N
107	20250107	150241	57	100.00	KOSPI	건설	N	N	N	N	N	3095	-15	5	-0.48	45690835	14813	37.90	3130	3130	3060	4040	2180	3110	3084.51	3.46	784	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	774	5.12	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	0.00	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	865474	N	N	0	N	N
108	20250107	140239	57	100.00	KOSPI	건설	N	N	N	N	N	3095	-15	5	-0.48	45294900	14685	37.57	3130	3130	3060	4040	2180	3110	3084.43	3.46	784	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	774	5.12	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	0.00	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	865474	N	N	0	N	N
109	20250107	130240	57	100.00	KOSPI	건설	N	N	N	N	N	3095	-15	5	-0.48	45096820	14621	37.40	3130	3130	3060	4040	2180	3110	3084.39	3.46	784	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	774	5.12	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3130	0.00	20250106	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	865474	N	N	0	N	N
110	20250107	120241	57	100.00	KOSPI	건설	N	N	N	N	N	3080	-30	5	-0.96	43529610	14113	36.10	3130	3130	3060	4040	2180	3110	3084.36	3.46	798	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	770	5.10	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3130	0.00	20250106	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	865474	N	N	0	N	N
111	20250107	110239	57	100.00	KOSPI	건설	N	N	N	N	N	3085	-25	5	-0.80	25375455	8202	20.98	3130	3130	3060	4040	2180	3110	3093.81	3.46	489	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	771	5.11	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3130	0.00	20250106	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.85	N	010960	500	125 억	865474	N	N	0	N	N
112	20250107	100241	57	100.00	KOSPI	건설	N	N	N	N	N	3125	15	2	0.48	1057230	339	0.87	3130	3130	3110	4040	2180	3110	3118.67	3.46	25	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	781	5.17	0.33	12	0.00	604.00	9564.00	3650	20240730	-14.38	2995	20241209	4.34	3130	0.00	20250106	3040	2.80	20250102	3650	-14.38	20240730	2995	4.34	20241209	0.85	N	010960	500	125 억	865474	N	N	0	N	N
113	20250107	090241	57	100.00	KOSPI	건설	N	N	N	N	N	3125	15	2	0.48	149550	48	0.12	3130	3130	3110	4040	2180	3110	3115.62	3.46	19	3160	3135	3105	3080	3050	3147	3092	125	930	500	2230	5	1	25000000	781	5.17	0.33	12	0.00	604.00	9564.00	3650	20240730	-14.38	2995	20241209	4.34	3130	0.00	20250106	3040	2.80	20250102	3650	-14.38	20240730	2995	4.34	20241209	0.85	N	010960	500	125 억	865474	N	N	0	N	N
114	20250106	160238	57	100.00	KOSPI	건설	N	N	N	N	N	3110	0	3	0.00	121130880	39089	192.08	3080	3130	3075	4040	2180	3110	3098.85	3.48	-4214	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	778	5.15	0.33	12	0.16	604.00	9564.00	3650	20240730	-14.79	2995	20241209	3.84	3130	-0.64	20250106	3040	2.30	20250102	3650	-14.79	20240730	2995	3.84	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
115	20250106	150238	57	100.00	KOSPI	건설	N	N	N	N	N	3120	10	2	0.32	120490120	38883	191.07	3080	3130	3075	4040	2180	3110	3098.79	3.48	-4209	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	780	5.17	0.33	12	0.16	604.00	9564.00	3650	20240730	-14.52	2995	20241209	4.17	3130	-0.32	20250106	3040	2.63	20250102	3650	-14.52	20240730	2995	4.17	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
116	20250106	140238	57	100.00	KOSPI	건설	N	N	N	N	N	3115	5	2	0.16	79287645	25646	126.02	3080	3120	3075	4040	2180	3110	3091.62	3.48	-4730	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	779	5.16	0.33	12	0.10	604.00	9564.00	3650	20240730	-14.66	2995	20241209	4.01	3120	-0.16	20250106	3040	2.47	20250102	3650	-14.66	20240730	2995	4.01	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
117	20250106	130237	57	100.00	KOSPI	건설	N	N	N	N	N	3110	0	3	0.00	34865495	11243	55.25	3080	3110	3080	4040	2180	3110	3101.08	3.48	-3811	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	778	5.15	0.33	12	0.04	604.00	9564.00	3650	20240730	-14.79	2995	20241209	3.84	3115	-0.16	20250103	3040	2.30	20250102	3650	-14.79	20240730	2995	3.84	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
118	20250106	120237	57	100.00	KOSPI	건설	N	N	N	N	N	3100	-10	5	-0.32	26715165	8621	42.36	3080	3110	3080	4040	2180	3110	3098.85	3.48	-3038	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	775	5.13	0.32	12	0.03	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3115	-0.48	20250103	3040	1.97	20250102	3650	-15.07	20240730	2995	3.51	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
119	20250106	110237	57	100.00	KOSPI	건설	N	N	N	N	N	3095	-15	5	-0.48	9325610	3013	14.81	3080	3110	3080	4040	2180	3110	3095.12	3.48	-487	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	774	5.12	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3115	-0.64	20250103	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
120	20250106	100236	57	100.00	KOSPI	건설	N	N	N	N	N	3100	-10	5	-0.32	2754930	889	4.37	3080	3110	3080	4040	2180	3110	3098.91	3.48	-14	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	775	5.13	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3115	-0.48	20250103	3040	1.97	20250102	3650	-15.07	20240730	2995	3.51	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
121	20250106	090234	57	100.00	KOSPI	건설	N	N	N	N	N	3080	-30	5	-0.96	612920	199	0.98	3080	3080	3080	4040	2180	3110	3080.00	3.48	-29	3160	3135	3090	3065	3020	3147	3077	125	930	500	2230	5	1	25000000	770	5.10	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.62	2995	20241209	2.84	3115	-1.12	20250103	3040	1.32	20250102	3650	-15.62	20240730	2995	2.84	20241209	0.85	N	010960	500	125 억	869705	N	N	0	N	N
122	20250103	160236	57	100.00	KOSPI	건설	N	N	N	N	N	3110	15	2	0.48	62976615	20347	148.54	3080	3115	3045	4020	2170	3095	3095.13	3.48	623	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	778	5.15	0.33	12	0.08	604.00	9564.00	3650	20240730	-14.79	2995	20241209	3.84	3115	-0.16	20250103	3040	2.30	20250102	3650	-14.79	20240730	2995	3.84	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
123	20250103	150236	57	100.00	KOSPI	건설	N	N	N	N	N	3105	10	2	0.32	57908945	18717	136.64	3080	3105	3045	4020	2170	3095	3093.92	3.48	623	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	776	5.14	0.32	12	0.07	604.00	9564.00	3650	20240730	-14.93	2995	20241209	3.67	3105	0.00	20250103	3040	2.14	20250102	3650	-14.93	20240730	2995	3.67	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
124	20250103	140236	57	100.00	KOSPI	건설	N	N	N	N	N	3105	10	2	0.32	54956315	17764	129.68	3080	3105	3045	4020	2170	3095	3093.69	3.48	623	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	776	5.14	0.32	12	0.07	604.00	9564.00	3650	20240730	-14.93	2995	20241209	3.67	3105	0.00	20250103	3040	2.14	20250102	3650	-14.93	20240730	2995	3.67	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
125	20250103	130236	57	100.00	KOSPI	건설	N	N	N	N	N	3095	0	3	0.00	49923290	16138	117.81	3080	3105	3045	4020	2170	3095	3093.52	3.48	630	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	774	5.12	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3105	-0.32	20250103	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
126	20250103	120235	57	100.00	KOSPI	건설	N	N	N	N	N	3085	-10	5	-0.32	49712850	16070	117.32	3080	3105	3045	4020	2170	3095	3093.52	3.48	630	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	771	5.11	0.32	12	0.06	604.00	9564.00	3650	20240730	-15.48	2995	20241209	3.01	3105	-0.64	20250103	3040	1.48	20250102	3650	-15.48	20240730	2995	3.01	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
127	20250103	110236	57	100.00	KOSPI	건설	N	N	N	N	N	3100	5	2	0.16	35326465	11424	83.40	3080	3105	3045	4020	2170	3095	3092.30	3.48	72	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	775	5.13	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3105	-0.16	20250103	3040	1.97	20250102	3650	-15.07	20240730	2995	3.51	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
128	20250103	100235	57	100.00	KOSPI	건설	N	N	N	N	N	3100	5	2	0.16	16219120	5254	38.36	3080	3100	3045	4020	2170	3095	3087.00	3.48	61	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	775	5.13	0.32	12	0.02	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3100	0.00	20250102	3040	1.97	20250102	3650	-15.07	20240730	2995	3.51	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
129	20250103	090236	57	100.00	KOSPI	건설	N	N	N	N	N	3095	0	3	0.00	0	0	0.00	0	0	0	4020	2170	3095	0.00	3.48	0	3138	3116	3078	3056	3018	3127	3067	125	925	500	2220	5	1	25000000	774	5.12	0.32	12	0.00	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3100	-0.16	20250102	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.85	N	010960	500	125 억	869082	N	N	0	N	N
130	20250102	160235	57	100.00	KOSPI	건설	N	N	N	N	N	3095	30	2	0.98	42217550	13698	57.81	3040	3100	3040	3980	2150	3065	3082.02	3.48	-459	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	774	5.12	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3100	-0.16	20250102	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
131	20250102	150236	57	100.00	KOSPI	건설	N	N	N	N	N	3095	30	2	0.98	40030155	12992	54.83	3040	3100	3040	3980	2150	3065	3081.14	3.48	-337	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	774	5.12	0.32	12	0.05	604.00	9564.00	3650	20240730	-15.21	2995	20241209	3.34	3100	-0.16	20250102	3040	1.81	20250102	3650	-15.21	20240730	2995	3.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
132	20250102	140234	57	100.00	KOSPI	건설	N	N	N	N	N	3100	35	2	1.14	34408410	11176	47.17	3040	3100	3040	3980	2150	3065	3078.78	3.48	-324	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	775	5.13	0.32	12	0.04	604.00	9564.00	3650	20240730	-15.07	2995	20241209	3.51	3100	0.00	20250102	3040	1.97	20250102	3650	-15.07	20240730	2995	3.51	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
133	20250102	130234	57	100.00	KOSPI	건설	N	N	N	N	N	3065	0	3	0.00	9985265	3258	13.75	3040	3080	3040	3980	2150	3065	3064.84	3.48	-332	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	766	5.07	0.32	12	0.01	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3080	-0.49	20250102	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
134	20250102	120235	57	100.00	KOSPI	건설	N	N	N	N	N	3060	-5	5	-0.16	8625335	2814	11.88	3040	3080	3040	3980	2150	3065	3065.15	3.48	-332	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	765	5.07	0.32	12	0.01	604.00	9564.00	3650	20240730	-16.16	2995	20241209	2.17	3080	-0.65	20250102	3040	0.66	20250102	3650	-16.16	20240730	2995	2.17	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
135	20250102	110227	57	100.00	KOSPI	건설	N	N	N	N	N	3075	10	2	0.33	4587200	1497	6.32	3040	3080	3040	3980	2150	3065	3064.26	3.48	-347	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	769	5.09	0.32	12	0.01	604.00	9564.00	3650	20240730	-15.75	2995	20241209	2.67	3080	-0.16	20250102	3040	1.15	20250102	3650	-15.75	20240730	2995	2.67	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
136	20250102	100233	57	100.00	KOSPI	건설	N	N	N	N	N	3065	0	3	0.00	288925	95	0.40	3040	3065	3040	3980	2150	3065	3041.32	3.48	-13	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	766	5.07	0.32	12	0.00	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	3065	0.00	20250102	3040	0.82	20250102	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N
137	20250102	090232	57	100.00	KOSPI	건설	N	N	N	N	N	3065	0	3	0.00	0	0	0.00	0	0	0	3980	2150	3065	0.00	3.48	0	3105	3085	3065	3045	3025	3075	3035	125	915	500	2200	5	1	25000000	766	5.07	0.32	12	0.00	604.00	9564.00	3650	20240730	-16.03	2995	20241209	2.34	0	0.00	0	0	0.00	0	3650	-16.03	20240730	2995	2.34	20241209	0.95	N	010960	500	125 억	869528	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History