KissMeData/013580/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

59 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12500	170	2	1.38	140246110	11331	89.30	12410	12500	12250	16020	8640	12330	12377.21	5.29	1656	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1116	2.36	0.14	12	0.13	5290.00	89706.00	15580	20240821	-19.77	11880	20241209	5.22	13010	-3.92	20250107	12250	2.04	20250124	15580	-19.77	20240821	11880	5.22	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
3	20250124	150311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12460	130	2	1.05	124535100	10070	79.37	12410	12460	12250	16020	8640	12330	12366.94	5.29	1895	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1113	2.36	0.14	12	0.11	5290.00	89706.00	15580	20240821	-20.03	11880	20241209	4.88	13010	-4.23	20250107	12250	1.71	20250124	15580	-20.03	20240821	11880	4.88	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
4	20250124	140311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12430	100	2	0.81	92710250	7511	59.20	12410	12450	12250	16020	8640	12330	12343.26	5.29	177	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1110	2.35	0.14	12	0.08	5290.00	89706.00	15580	20240821	-20.22	11880	20241209	4.63	13010	-4.46	20250107	12250	1.47	20250124	15580	-20.22	20240821	11880	4.63	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
5	20250124	130313	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12430	100	2	0.81	85663810	6944	54.73	12410	12450	12250	16020	8640	12330	12336.38	5.29	376	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1110	2.35	0.14	12	0.08	5290.00	89706.00	15580	20240821	-20.22	11880	20241209	4.63	13010	-4.46	20250107	12250	1.47	20250124	15580	-20.22	20240821	11880	4.63	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
6	20250124	120311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	70	2	0.57	76988930	6246	49.23	12410	12450	12250	16020	8640	12330	12326.12	5.29	591	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1107	2.34	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12250	1.22	20250124	15580	-20.41	20240821	11880	4.38	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
7	20250124	110313	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12380	50	2	0.41	67658160	5494	43.30	12410	12450	12250	16020	8640	12330	12314.92	5.29	729	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1106	2.34	0.14	12	0.06	5290.00	89706.00	15580	20240821	-20.54	11880	20241209	4.21	13010	-4.84	20250107	12250	1.06	20250124	15580	-20.54	20240821	11880	4.21	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
8	20250124	100311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12370	40	2	0.32	54113940	4403	34.70	12410	12410	12250	16020	8640	12330	12290.24	5.29	1170	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1105	2.34	0.14	12	0.05	5290.00	89706.00	15580	20240821	-20.60	11880	20241209	4.12	13010	-4.92	20250107	12250	0.98	20250124	15580	-20.60	20240821	11880	4.12	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
9	20250124	090312	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	70	2	0.57	446680	36	0.28	12410	12410	12400	16020	8640	12330	12407.78	5.29	0	12696	12512	12406	12222	12116	12460	12170	447	3690	5000	9120	10	1	8930907	1107	2.34	0.14	12	0.00	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.60	N	013580	5000	446 억	472486	N	N	0	N	N
10	20250123	160312	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	-170	5	-1.36	156163060	12630	101.87	12590	12590	12300	16250	8750	12500	12364.45	5.36	-6205	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1101	2.33	0.14	12	0.14	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	12260	0.57	20250115	15580	-20.86	20240821	11880	3.79	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
11	20250123	150309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-160	5	-1.28	153289010	12397	99.99	12590	12590	12300	16250	8750	12500	12365.01	5.36	-6026	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1102	2.33	0.14	12	0.14	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	12260	0.65	20250115	15580	-20.80	20240821	11880	3.87	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
12	20250123	140311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12320	-180	5	-1.44	136405890	11028	88.95	12590	12590	12300	16250	8750	12500	12369.05	5.36	-5282	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1100	2.33	0.14	12	0.12	5290.00	89706.00	15580	20240821	-20.92	11880	20241209	3.70	13010	-5.30	20250107	12260	0.49	20250115	15580	-20.92	20240821	11880	3.70	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
13	20250123	130310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	-170	5	-1.36	97968480	7912	63.82	12590	12590	12300	16250	8750	12500	12382.26	5.36	-4248	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1101	2.33	0.14	12	0.09	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	12260	0.57	20250115	15580	-20.86	20240821	11880	3.79	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
14	20250123	120310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-160	5	-1.28	79717820	6433	51.89	12590	12590	12300	16250	8750	12500	12392.01	5.36	-3840	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1102	2.33	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	12260	0.65	20250115	15580	-20.80	20240821	11880	3.87	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
15	20250123	110312	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12320	-180	5	-1.44	67013490	5402	43.57	12590	12590	12300	16250	8750	12500	12405.31	5.36	-3009	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1100	2.33	0.14	12	0.06	5290.00	89706.00	15580	20240821	-20.92	11880	20241209	3.70	13010	-5.30	20250107	12260	0.49	20250115	15580	-20.92	20240821	11880	3.70	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
16	20250123	100310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-160	5	-1.28	53257250	4285	34.56	12590	12590	12330	16250	8750	12500	12428.76	5.36	-2066	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1102	2.33	0.14	12	0.05	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	12260	0.65	20250115	15580	-20.80	20240821	11880	3.87	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
17	20250123	090309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12580	80	2	0.64	251790	20	0.16	12590	12590	12580	16250	8750	12500	12589.50	5.36	-2	12740	12620	12470	12350	12200	12680	12410	447	3750	5000	9250	10	1	8930907	1124	2.38	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.26	11880	20241209	5.89	13010	-3.31	20250107	12260	2.61	20250115	15580	-19.26	20240821	11880	5.89	20241209	1.60	N	013580	5000	446 억	478662	N	N	0	N	N
18	20250122	160309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12500	20	2	0.16	153327380	12333	93.56	12480	12590	12320	16220	8740	12480	12432.29	5.37	-777	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1116	2.36	0.14	12	0.14	5290.00	89706.00	15580	20240821	-19.77	11880	20241209	5.22	13010	-3.92	20250107	12260	1.96	20250115	15580	-19.77	20240821	11880	5.22	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
19	20250122	150309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12510	30	2	0.24	147464080	11864	90.00	12480	12590	12320	16220	8740	12480	12429.54	5.37	-693	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1117	2.36	0.14	12	0.13	5290.00	89706.00	15580	20240821	-19.70	11880	20241209	5.30	13010	-3.84	20250107	12260	2.04	20250115	15580	-19.70	20240821	11880	5.30	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
20	20250122	140307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12560	80	2	0.64	118235240	9528	72.28	12480	12590	12320	16220	8740	12480	12409.24	5.37	-57	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1122	2.37	0.14	12	0.11	5290.00	89706.00	15580	20240821	-19.38	11880	20241209	5.72	13010	-3.46	20250107	12260	2.45	20250115	15580	-19.38	20240821	11880	5.72	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
21	20250122	130309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-140	5	-1.12	66100960	5342	40.52	12480	12480	12330	16220	8740	12480	12373.82	5.37	-1293	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1102	2.33	0.14	12	0.06	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	12260	0.65	20250115	15580	-20.80	20240821	11880	3.87	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
22	20250122	120308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	-150	5	-1.20	59698660	4823	36.59	12480	12480	12330	16220	8740	12480	12377.91	5.37	-1321	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1101	2.33	0.14	12	0.05	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	12260	0.57	20250115	15580	-20.86	20240821	11880	3.79	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
23	20250122	110308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12390	-90	5	-0.72	37501630	3026	22.96	12480	12480	12370	16220	8740	12480	12393.14	5.37	-1572	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1107	2.34	0.14	12	0.03	5290.00	89706.00	15580	20240821	-20.47	11880	20241209	4.29	13010	-4.77	20250107	12260	1.06	20250115	15580	-20.47	20240821	11880	4.29	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
24	20250122	100308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12390	-90	5	-0.72	25454940	2053	15.57	12480	12480	12370	16220	8740	12480	12398.90	5.37	-1572	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1107	2.34	0.14	12	0.02	5290.00	89706.00	15580	20240821	-20.47	11880	20241209	4.29	13010	-4.77	20250107	12260	1.06	20250115	15580	-20.47	20240821	11880	4.29	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
25	20250122	090309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	0	3	0.00	561600	45	0.34	12480	12480	12480	16220	8740	12480	12480.00	5.37	-5	12613	12546	12433	12366	12253	12580	12400	447	3740	5000	9230	10	1	8930907	1115	2.36	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	12260	1.79	20250115	15580	-19.90	20240821	11880	5.05	20241209	1.60	N	013580	5000	446 억	479376	N	N	1	N	N
26	20250121	160307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	10	2	0.08	163424910	13182	151.88	12370	12500	12320	16210	8730	12470	12397.58	5.37	404	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1115	2.36	0.14	12	0.15	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	12260	1.79	20250115	15580	-19.90	20240821	11880	5.05	20241209	1.61	N	013580	5000	446 억	479379	N	N	1	N	N
27	20250121	150309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	-70	5	-0.56	159379350	12858	148.15	12370	12500	12320	16210	8730	12470	12395.35	5.37	423	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1107	2.34	0.14	12	0.14	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.61	N	013580	5000	446 억	479379	N	N	5	N	N
28	20250121	140308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	-70	5	-0.56	120332440	9700	111.76	12370	12500	12320	16210	8730	12470	12405.41	5.37	-961	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1107	2.34	0.14	12	0.11	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.61	N	013580	5000	446 억	479379	N	N	5	N	N
29	20250121	130308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12450	-20	5	-0.16	111981170	9028	104.02	12370	12500	12320	16210	8730	12470	12403.76	5.37	-844	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1112	2.35	0.14	12	0.10	5290.00	89706.00	15580	20240821	-20.09	11880	20241209	4.80	13010	-4.30	20250107	12260	1.55	20250115	15580	-20.09	20240821	11880	4.80	20241209	1.61	N	013580	5000	446 억	479379	N	N	5	N	N
30	20250121	120301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12390	-80	5	-0.64	92267420	7446	85.79	12370	12500	12320	16210	8730	12470	12391.54	5.37	438	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1107	2.34	0.14	12	0.08	5290.00	89706.00	15580	20240821	-20.47	11880	20241209	4.29	13010	-4.77	20250107	12260	1.06	20250115	15580	-20.47	20240821	11880	4.29	20241209	1.61	N	013580	5000	446 억	479379	N	N	5	N	N
31	20250121	110257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-130	5	-1.04	88149180	7113	81.96	12370	12500	12320	16210	8730	12470	12392.69	5.37	436	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1102	2.33	0.14	12	0.08	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	12260	0.65	20250115	15580	-20.80	20240821	11880	3.87	20241209	1.61	N	013580	5000	446 억	479379	N	N	5	N	N
32	20250121	100254	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12380	-90	5	-0.72	53582650	4312	49.68	12370	12500	12370	16210	8730	12470	12426.40	5.37	246	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1106	2.34	0.14	12	0.05	5290.00	89706.00	15580	20240821	-20.54	11880	20241209	4.21	13010	-4.84	20250107	12260	0.98	20250115	15580	-20.54	20240821	11880	4.21	20241209	1.61	N	013580	5000	446 억	479379	N	N	5	N	N
33	20250121	090308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	10	2	0.08	123810	10	0.12	12370	12480	12370	16210	8730	12470	12381.00	5.37	-2	12576	12522	12436	12382	12296	12480	12340	447	3740	5000	9220	10	1	8930907	1115	2.36	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	12260	1.79	20250115	15580	-19.90	20240821	11880	5.05	20241209	1.61	N	013580	5000	446 억	479379	N	N	5	N	N
34	20250120	160306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12470	70	2	0.56	107694190	8679	73.51	12490	12490	12350	16120	8680	12400	12408.59	5.38	-247	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1114	2.36	0.14	12	0.10	5290.00	89706.00	15580	20240821	-19.96	11880	20241209	4.97	13010	-4.15	20250107	12260	1.71	20250115	15580	-19.96	20240821	11880	4.97	20241209	1.62	N	013580	5000	446 억	480457	N	N	5	N	N
35	20250120	150308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12470	70	2	0.56	104551850	8427	71.38	12490	12490	12350	16120	8680	12400	12406.77	5.38	-214	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1114	2.36	0.14	12	0.09	5290.00	89706.00	15580	20240821	-19.96	11880	20241209	4.97	13010	-4.15	20250107	12260	1.71	20250115	15580	-19.96	20240821	11880	4.97	20241209	1.62	N	013580	5000	446 억	480457	N	N	1	N	N
36	20250120	140307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	40	2	0.32	86888930	7007	59.35	12490	12490	12350	16120	8680	12400	12400.30	5.38	531	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1111	2.35	0.14	12	0.08	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	12260	1.47	20250115	15580	-20.15	20240821	11880	4.71	20241209	1.62	N	013580	5000	446 억	480457	N	N	1	N	N
37	20250120	130306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	40	2	0.32	82624570	6664	56.45	12490	12490	12350	16120	8680	12400	12398.64	5.38	549	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1111	2.35	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	12260	1.47	20250115	15580	-20.15	20240821	11880	4.71	20241209	1.62	N	013580	5000	446 억	480457	N	N	1	N	N
38	20250120	120307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12420	20	2	0.16	75125870	6060	51.33	12490	12490	12350	16120	8680	12400	12397.01	5.38	421	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1109	2.35	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.28	11880	20241209	4.55	13010	-4.53	20250107	12260	1.31	20250115	15580	-20.28	20240821	11880	4.55	20241209	1.62	N	013580	5000	446 억	480457	N	N	1	N	N
39	20250120	110307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12410	10	2	0.08	69962660	5644	47.81	12490	12490	12350	16120	8680	12400	12395.94	5.38	295	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1108	2.35	0.14	12	0.06	5290.00	89706.00	15580	20240821	-20.35	11880	20241209	4.46	13010	-4.61	20250107	12260	1.22	20250115	15580	-20.35	20240821	11880	4.46	20241209	1.62	N	013580	5000	446 억	480457	N	N	1	N	N
40	20250120	100307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	0	3	0.00	39659230	3200	27.10	12490	12490	12350	16120	8680	12400	12393.51	5.38	-134	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1107	2.34	0.14	12	0.04	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	480457	N	N	1	N	N
41	20250120	090307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	0	3	0.00	2995480	241	2.04	12490	12490	12400	16120	8680	12400	12429.38	5.38	-119	12480	12440	12360	12320	12240	12460	12340	447	3720	5000	9170	10	1	8930907	1107	2.34	0.14	12	0.00	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	480457	N	N	1	N	N
42	20250117	160306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	0	3	0.00	144445380	11716	127.78	12320	12400	12280	16120	8680	12400	12328.90	5.36	1133	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1107	2.34	0.14	12	0.13	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	478771	N	N	1	N	N
43	20250117	150306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	-70	5	-0.56	114473340	9286	101.28	12320	12400	12280	16120	8680	12400	12327.52	5.36	2049	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1101	2.33	0.14	12	0.10	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	12260	0.57	20250115	15580	-20.86	20240821	11880	3.79	20241209	1.62	N	013580	5000	446 억	478771	N	N	4	N	N
44	20250117	140306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12300	-100	5	-0.81	109294670	8866	96.70	12320	12400	12280	16120	8680	12400	12327.39	5.36	2331	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1099	2.33	0.14	12	0.10	5290.00	89706.00	15580	20240821	-21.05	11880	20241209	3.54	13010	-5.46	20250107	12260	0.33	20250115	15580	-21.05	20240821	11880	3.54	20241209	1.62	N	013580	5000	446 억	478771	N	N	4	N	N
45	20250117	130306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12320	-80	5	-0.65	87792300	7120	77.65	12320	12400	12280	16120	8680	12400	12330.38	5.36	2395	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1100	2.33	0.14	12	0.08	5290.00	89706.00	15580	20240821	-20.92	11880	20241209	3.70	13010	-5.30	20250107	12260	0.49	20250115	15580	-20.92	20240821	11880	3.70	20241209	1.62	N	013580	5000	446 억	478771	N	N	4	N	N
46	20250117	120307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12360	-40	5	-0.32	79085410	6413	69.94	12320	12400	12280	16120	8680	12400	12332.05	5.36	2403	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1104	2.34	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.67	11880	20241209	4.04	13010	-5.00	20250107	12260	0.82	20250115	15580	-20.67	20240821	11880	4.04	20241209	1.62	N	013580	5000	446 억	478771	N	N	4	N	N
47	20250117	110307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-60	5	-0.48	61868250	5018	54.73	12320	12400	12280	16120	8680	12400	12329.26	5.36	2006	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1102	2.33	0.14	12	0.06	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	12260	0.65	20250115	15580	-20.80	20240821	11880	3.87	20241209	1.62	N	013580	5000	446 억	478771	N	N	4	N	N
48	20250117	100307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12370	-30	5	-0.24	38105420	3093	33.73	12320	12400	12280	16120	8680	12400	12319.89	5.36	1332	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1105	2.34	0.14	12	0.03	5290.00	89706.00	15580	20240821	-20.60	11880	20241209	4.12	13010	-4.92	20250107	12260	0.90	20250115	15580	-20.60	20240821	11880	4.12	20241209	1.62	N	013580	5000	446 억	478771	N	N	4	N	N
49	20250117	090308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	0	3	0.00	838560	68	0.74	12320	12400	12320	16120	8680	12400	12331.76	5.36	-8	12580	12490	12400	12310	12220	12535	12355	447	3720	5000	9170	10	1	8930907	1107	2.34	0.14	12	0.00	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	478771	N	N	4	N	N
50	20250116	160305	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	90	2	0.73	113388760	9169	45.48	12310	12490	12310	16000	8620	12310	12366.54	5.37	-976	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1107	2.34	0.14	12	0.10	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	479490	N	N	4	N	N
51	20250116	150253	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	90	2	0.73	109284600	8838	43.83	12310	12490	12310	16000	8620	12310	12365.31	5.37	-900	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1107	2.34	0.14	12	0.10	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	479490	N	N	0	N	N
52	20250116	140307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12420	110	2	0.89	106007550	8574	42.53	12310	12490	12310	16000	8620	12310	12363.84	5.37	-880	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1109	2.35	0.14	12	0.10	5290.00	89706.00	15580	20240821	-20.28	11880	20241209	4.55	13010	-4.53	20250107	12260	1.31	20250115	15580	-20.28	20240821	11880	4.55	20241209	1.62	N	013580	5000	446 억	479490	N	N	0	N	N
53	20250116	130306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	90	2	0.73	101576030	8217	40.75	12310	12490	12310	16000	8620	12310	12361.69	5.37	-804	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1107	2.34	0.14	12	0.09	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	479490	N	N	0	N	N
54	20250116	120307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12360	50	2	0.41	80861280	6545	32.46	12310	12490	12310	16000	8620	12310	12354.66	5.37	-938	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1104	2.34	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.67	11880	20241209	4.04	13010	-5.00	20250107	12260	0.82	20250115	15580	-20.67	20240821	11880	4.04	20241209	1.62	N	013580	5000	446 억	479490	N	N	0	N	N
55	20250116	110307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12360	50	2	0.41	54650870	4425	21.95	12310	12490	12310	16000	8620	12310	12350.48	5.37	-830	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1104	2.34	0.14	12	0.05	5290.00	89706.00	15580	20240821	-20.67	11880	20241209	4.04	13010	-5.00	20250107	12260	0.82	20250115	15580	-20.67	20240821	11880	4.04	20241209	1.62	N	013580	5000	446 억	479490	N	N	0	N	N
56	20250116	100307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	20	2	0.16	40849730	3307	16.40	12310	12490	12310	16000	8620	12310	12352.50	5.37	-455	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1101	2.33	0.14	12	0.04	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	12260	0.57	20250115	15580	-20.86	20240821	11880	3.79	20241209	1.62	N	013580	5000	446 억	479490	N	N	0	N	N
57	20250116	090306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	90	2	0.73	9080010	736	3.65	12310	12400	12310	16000	8620	12310	12336.97	5.37	397	12663	12486	12373	12196	12083	12430	12140	447	3690	5000	9100	10	1	8930907	1107	2.34	0.14	12	0.01	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12260	1.14	20250115	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	479490	N	N	0	N	N
58	20250115	160306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12310	-190	5	-1.52	246023480	19942	220.01	12500	12550	12260	16250	8750	12500	12336.99	5.41	-3808	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1099	2.33	0.14	12	0.22	5290.00	89706.00	15580	20240821	-20.99	11880	20241209	3.62	13010	-5.38	20250107	12260	0.41	20250115	15580	-20.99	20240821	11880	3.62	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
59	20250115	150306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12290	-210	5	-1.68	211463930	17129	188.98	12500	12550	12260	16250	8750	12500	12345.38	5.41	-3470	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1098	2.32	0.14	12	0.19	5290.00	89706.00	15580	20240821	-21.12	11880	20241209	3.45	13010	-5.53	20250107	12260	0.24	20250115	15580	-21.12	20240821	11880	3.45	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
60	20250115	140307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12280	-220	5	-1.76	181491050	14687	162.04	12500	12550	12270	16250	8750	12500	12357.26	5.41	-2300	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1097	2.32	0.14	12	0.16	5290.00	89706.00	15580	20240821	-21.18	11880	20241209	3.37	13010	-5.61	20250107	12270	0.08	20250115	15580	-21.18	20240821	11880	3.37	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
61	20250115	130306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-160	5	-1.28	146311920	11829	130.51	12500	12550	12310	16250	8750	12500	12368.92	5.41	-1666	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1102	2.33	0.14	12	0.13	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	12300	0.33	20250114	15580	-20.80	20240821	11880	3.87	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
62	20250115	120306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12350	-150	5	-1.20	128783420	10408	114.83	12500	12550	12310	16250	8750	12500	12373.50	5.41	-1353	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1103	2.33	0.14	12	0.12	5290.00	89706.00	15580	20240821	-20.73	11880	20241209	3.96	13010	-5.07	20250107	12300	0.41	20250114	15580	-20.73	20240821	11880	3.96	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
63	20250115	110306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12350	-150	5	-1.20	105265570	8501	93.79	12500	12550	12310	16250	8750	12500	12382.73	5.41	-954	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1103	2.33	0.14	12	0.10	5290.00	89706.00	15580	20240821	-20.73	11880	20241209	3.96	13010	-5.07	20250107	12300	0.41	20250114	15580	-20.73	20240821	11880	3.96	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
64	20250115	100305	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12400	-100	5	-0.80	48898440	3936	43.42	12500	12550	12380	16250	8750	12500	12423.38	5.41	-889	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1107	2.34	0.14	12	0.04	5290.00	89706.00	15580	20240821	-20.41	11880	20241209	4.38	13010	-4.69	20250107	12300	0.81	20250114	15580	-20.41	20240821	11880	4.38	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
65	20250115	090306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	-20	5	-0.16	449970	36	0.40	12500	12500	12480	16250	8750	12500	12499.17	5.41	-6	12766	12632	12466	12332	12166	12550	12250	447	3750	5000	9250	10	1	8930907	1115	2.36	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	12300	1.46	20250114	15580	-19.90	20240821	11880	5.05	20241209	1.62	N	013580	5000	446 억	483299	N	N	1	N	N
66	20250114	160304	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12500	60	2	0.48	112407980	9034	52.26	12600	12600	12300	16170	8710	12440	12442.77	5.44	-2693	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1116	2.36	0.14	12	0.10	5290.00	89706.00	15580	20240821	-19.77	11880	20241209	5.22	13010	-3.92	20250107	12300	1.63	20250114	15580	-19.77	20240821	11880	5.22	20241209	1.71	N	013580	5000	446 억	485988	N	N	1	N	N
67	20250114	150305	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12450	10	2	0.08	102359000	8229	47.60	12600	12600	12300	16170	8710	12440	12438.81	5.44	-2675	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1112	2.35	0.14	12	0.09	5290.00	89706.00	15580	20240821	-20.09	11880	20241209	4.80	13010	-4.30	20250107	12300	1.22	20250114	15580	-20.09	20240821	11880	4.80	20241209	1.71	N	013580	5000	446 억	485988	N	N	6	N	N
68	20250114	140304	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12520	80	2	0.64	92366140	7429	42.97	12600	12600	12300	16170	8710	12440	12433.18	5.44	-2603	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1118	2.37	0.14	12	0.08	5290.00	89706.00	15580	20240821	-19.64	11880	20241209	5.39	13010	-3.77	20250107	12300	1.79	20250114	15580	-19.64	20240821	11880	5.39	20241209	1.71	N	013580	5000	446 억	485988	N	N	6	N	N
69	20250114	130304	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	40	2	0.32	86909800	6993	40.45	12600	12600	12300	16170	8710	12440	12428.11	5.44	-2587	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1115	2.36	0.14	12	0.08	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	12300	1.46	20250114	15580	-19.90	20240821	11880	5.05	20241209	1.71	N	013580	5000	446 억	485988	N	N	6	N	N
70	20250114	120303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	0	3	0.00	84915260	6833	39.53	12600	12600	12300	16170	8710	12440	12427.23	5.44	-2584	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1111	2.35	0.14	12	0.08	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	12300	1.14	20250114	15580	-20.15	20240821	11880	4.71	20241209	1.71	N	013580	5000	446 억	485988	N	N	6	N	N
71	20250114	110305	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	0	3	0.00	76024080	6120	35.40	12600	12600	12300	16170	8710	12440	12422.23	5.44	-2477	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1111	2.35	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	12300	1.14	20250114	15580	-20.15	20240821	11880	4.71	20241209	1.71	N	013580	5000	446 억	485988	N	N	6	N	N
72	20250114	100303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12380	-60	5	-0.48	50821860	4085	23.63	12600	12600	12300	16170	8710	12440	12441.09	5.44	-1643	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1106	2.34	0.14	12	0.05	5290.00	89706.00	15580	20240821	-20.54	11880	20241209	4.21	13010	-4.84	20250107	12300	0.65	20250114	15580	-20.54	20240821	11880	4.21	20241209	1.71	N	013580	5000	446 억	485988	N	N	6	N	N
73	20250114	090303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12590	150	2	1.21	5539990	440	2.55	12600	12600	12590	16170	8710	12440	12591.58	5.44	-373	12873	12656	12543	12326	12213	12600	12270	447	3730	5000	9200	10	1	8930907	1124	2.38	0.14	12	0.00	5290.00	89706.00	15580	20240821	-19.19	11880	20241209	5.98	13010	-3.23	20250107	12430	1.29	20250113	15580	-19.19	20240821	11880	5.98	20241209	1.71	N	013580	5000	446 억	485988	N	N	6	N	N
74	20250113	160301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	-300	5	-2.35	216255120	17270	69.64	12740	12760	12430	16560	8920	12740	12522.01	5.49	-4085	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1111	2.35	0.14	12	0.19	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	12430	0.08	20250113	15580	-20.15	20240821	11880	4.71	20241209	1.70	N	013580	5000	446 억	490072	N	N	6	N	N
75	20250113	150302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12450	-290	5	-2.28	196976240	15721	63.39	12740	12760	12430	16560	8920	12740	12529.50	5.49	-3219	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1112	2.35	0.14	12	0.18	5290.00	89706.00	15580	20240821	-20.09	11880	20241209	4.80	13010	-4.30	20250107	12430	0.16	20250113	15580	-20.09	20240821	11880	4.80	20241209	1.70	N	013580	5000	446 억	490072	N	N	7	N	N
76	20250113	140300	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12510	-230	5	-1.81	166001610	13236	53.37	12740	12760	12430	16560	8920	12740	12541.67	5.49	-3127	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1117	2.36	0.14	12	0.15	5290.00	89706.00	15580	20240821	-19.70	11880	20241209	5.30	13010	-3.84	20250107	12430	0.64	20250113	15580	-19.70	20240821	11880	5.30	20241209	1.70	N	013580	5000	446 억	490072	N	N	7	N	N
77	20250113	130257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12460	-280	5	-2.20	152521480	12157	49.02	12740	12760	12430	16560	8920	12740	12545.98	5.49	-2383	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1113	2.36	0.14	12	0.14	5290.00	89706.00	15580	20240821	-20.03	11880	20241209	4.88	13010	-4.23	20250107	12430	0.24	20250113	15580	-20.03	20240821	11880	4.88	20241209	1.70	N	013580	5000	446 억	490072	N	N	7	N	N
78	20250113	120259	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12500	-240	5	-1.88	129359520	10297	41.52	12740	12760	12470	16560	8920	12740	12562.84	5.49	-1247	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1116	2.36	0.14	12	0.12	5290.00	89706.00	15580	20240821	-19.77	11880	20241209	5.22	13010	-3.92	20250107	12470	0.24	20250113	15580	-19.77	20240821	11880	5.22	20241209	1.70	N	013580	5000	446 억	490072	N	N	7	N	N
79	20250113	110259	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	-260	5	-2.04	112155040	8921	35.97	12740	12760	12480	16560	8920	12740	12572.03	5.49	-427	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1115	2.36	0.14	12	0.10	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	12480	0.00	20250113	15580	-19.90	20240821	11880	5.05	20241209	1.70	N	013580	5000	446 억	490072	N	N	7	N	N
80	20250113	100259	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12560	-180	5	-1.41	57913130	4586	18.49	12740	12760	12560	16560	8920	12740	12628.24	5.49	-359	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1122	2.37	0.14	12	0.05	5290.00	89706.00	15580	20240821	-19.38	11880	20241209	5.72	13010	-3.46	20250107	12480	0.64	20250109	15580	-19.38	20240821	11880	5.72	20241209	1.70	N	013580	5000	446 억	490072	N	N	7	N	N
81	20250113	090301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12740	0	3	0.00	38220	3	0.01	12740	12740	12740	16560	8920	12740	12740.00	5.49	0	13020	12880	12710	12570	12400	12950	12640	447	3820	5000	9420	10	1	8930907	1138	2.41	0.14	12	0.00	5290.00	89706.00	15580	20240821	-18.23	11880	20241209	7.24	13010	-2.08	20250107	12480	2.08	20250109	15580	-18.23	20240821	11880	7.24	20241209	1.70	N	013580	5000	446 억	490072	N	N	7	N	N
82	20250110	160258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12740	110	2	0.87	313176220	24798	38.71	12630	12850	12540	16410	8850	12630	12629.09	5.38	7422	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1138	2.41	0.14	12	0.28	5290.00	89706.00	15580	20240821	-18.23	11880	20241209	7.24	13010	-2.08	20250107	12480	2.08	20250109	15580	-18.23	20240821	11880	7.24	20241209	1.70	N	013580	5000	446 억	480882	N	N	7	N	N
83	20250110	150258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12780	150	2	1.19	293654270	23267	36.32	12630	12850	12540	16410	8850	12630	12621.06	5.38	7629	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1141	2.42	0.14	12	0.26	5290.00	89706.00	15580	20240821	-17.97	11880	20241209	7.58	13010	-1.77	20250107	12480	2.40	20250109	15580	-17.97	20240821	11880	7.58	20241209	1.70	N	013580	5000	446 억	480882	N	N	0	N	N
84	20250110	140258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12720	90	2	0.71	264013420	20944	32.69	12630	12720	12540	16410	8850	12630	12605.68	5.38	6820	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1136	2.40	0.14	12	0.23	5290.00	89706.00	15580	20240821	-18.36	11880	20241209	7.07	13010	-2.23	20250107	12480	1.92	20250109	15580	-18.36	20240821	11880	7.07	20241209	1.70	N	013580	5000	446 억	480882	N	N	0	N	N
85	20250110	130258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12630	0	3	0.00	164485870	13063	20.39	12630	12680	12540	16410	8850	12630	12591.74	5.38	3556	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1128	2.39	0.14	12	0.15	5290.00	89706.00	15580	20240821	-18.93	11880	20241209	6.31	13010	-2.92	20250107	12480	1.20	20250109	15580	-18.93	20240821	11880	6.31	20241209	1.70	N	013580	5000	446 억	480882	N	N	0	N	N
86	20250110	120258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12630	0	3	0.00	158301700	12572	19.62	12630	12680	12540	16410	8850	12630	12591.61	5.38	3491	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1128	2.39	0.14	12	0.14	5290.00	89706.00	15580	20240821	-18.93	11880	20241209	6.31	13010	-2.92	20250107	12480	1.20	20250109	15580	-18.93	20240821	11880	6.31	20241209	1.70	N	013580	5000	446 억	480882	N	N	0	N	N
87	20250110	110257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12560	-70	5	-0.55	124111960	9852	15.38	12630	12680	12540	16410	8850	12630	12597.64	5.38	3924	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1122	2.37	0.14	12	0.11	5290.00	89706.00	15580	20240821	-19.38	11880	20241209	5.72	13010	-3.46	20250107	12480	0.64	20250109	15580	-19.38	20240821	11880	5.72	20241209	1.70	N	013580	5000	446 억	480882	N	N	0	N	N
88	20250110	100258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12600	-30	5	-0.24	85247380	6763	10.56	12630	12680	12570	16410	8850	12630	12604.97	5.38	3186	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1125	2.38	0.14	12	0.08	5290.00	89706.00	15580	20240821	-19.13	11880	20241209	6.06	13010	-3.15	20250107	12480	0.96	20250109	15580	-19.13	20240821	11880	6.06	20241209	1.70	N	013580	5000	446 억	480882	N	N	0	N	N
89	20250110	090258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12630	0	3	0.00	884100	70	0.11	12630	12630	12630	16410	8850	12630	12630.00	5.38	38	13023	12826	12653	12456	12283	12740	12370	447	3780	5000	9340	10	1	8930907	1128	2.39	0.14	12	0.00	5290.00	89706.00	15580	20240821	-18.93	11880	20241209	6.31	13010	-2.92	20250107	12480	1.20	20250109	15580	-18.93	20240821	11880	6.31	20241209	1.70	N	013580	5000	446 억	480882	N	N	0	N	N
90	20250109	160257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12630	-190	5	-1.48	804596510	64064	1151.82	12820	12850	12480	16660	8980	12820	12559.26	5.46	-7308	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1128	2.39	0.14	12	0.72	5290.00	89706.00	15580	20240821	-18.93	11880	20241209	6.31	13010	-2.92	20250107	12480	1.20	20250109	15580	-18.93	20240821	11880	6.31	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
91	20250109	150258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12550	-270	5	-2.11	767013710	61076	1098.09	12820	12850	12480	16660	8980	12820	12558.35	5.46	-4779	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1121	2.37	0.14	12	0.68	5290.00	89706.00	15580	20240821	-19.45	11880	20241209	5.64	13010	-3.54	20250107	12480	0.56	20250109	15580	-19.45	20240821	11880	5.64	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
92	20250109	140257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12510	-310	5	-2.42	701151260	55823	1003.65	12820	12850	12480	16660	8980	12820	12560.26	5.46	-2633	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1117	2.36	0.14	12	0.63	5290.00	89706.00	15580	20240821	-19.70	11880	20241209	5.30	13010	-3.84	20250107	12480	0.24	20250109	15580	-19.70	20240821	11880	5.30	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
93	20250109	130257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12520	-300	5	-2.34	575254170	45752	822.58	12820	12850	12480	16660	8980	12820	12573.31	5.46	-1064	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1118	2.37	0.14	12	0.51	5290.00	89706.00	15580	20240821	-19.64	11880	20241209	5.39	13010	-3.77	20250107	12480	0.32	20250109	15580	-19.64	20240821	11880	5.39	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
94	20250109	120257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12490	-330	5	-2.57	504687860	40109	721.13	12820	12850	12480	16660	8980	12820	12582.91	5.46	-867	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1115	2.36	0.14	12	0.45	5290.00	89706.00	15580	20240821	-19.83	11880	20241209	5.13	13010	-4.00	20250107	12480	0.08	20250109	15580	-19.83	20240821	11880	5.13	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
95	20250109	110257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12620	-200	5	-1.56	218806980	17319	311.38	12820	12850	12570	16660	8980	12820	12633.93	5.46	-4275	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1127	2.39	0.14	12	0.19	5290.00	89706.00	15580	20240821	-19.00	11880	20241209	6.23	13010	-3.00	20250107	12570	0.40	20250109	15580	-19.00	20240821	11880	6.23	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
96	20250109	100256	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12630	-190	5	-1.48	147119490	11630	209.10	12820	12850	12580	16660	8980	12820	12650.00	5.46	-3974	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1128	2.39	0.14	12	0.13	5290.00	89706.00	15580	20240821	-18.93	11880	20241209	6.31	13010	-2.92	20250107	12580	0.40	20250109	15580	-18.93	20240821	11880	6.31	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
97	20250109	090258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12850	30	2	0.23	2207260	173	3.11	12820	12850	12750	16660	8980	12820	12758.73	5.46	-156	12953	12886	12813	12746	12673	12850	12710	447	3840	5000	9480	10	1	8930907	1148	2.43	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.52	11880	20241209	8.16	13010	-1.23	20250107	12680	1.34	20250102	15580	-17.52	20240821	11880	8.16	20241209	1.66	N	013580	5000	446 억	487527	N	N	6	N	N
98	20250108	160254	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12820	-50	5	-0.39	71188980	5562	30.64	12880	12880	12740	16730	9010	12870	12799.17	5.48	-1604	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1145	2.42	0.14	12	0.06	5290.00	89706.00	15580	20240821	-17.72	11880	20241209	7.91	13010	-1.46	20250107	12680	1.10	20250102	15580	-17.72	20240821	11880	7.91	20241209	1.67	N	013580	5000	446 억	489037	N	N	6	N	N
99	20250108	150255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12830	-40	5	-0.31	69984060	5468	30.12	12880	12880	12740	16730	9010	12870	12798.84	5.48	-1534	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1146	2.43	0.14	12	0.06	5290.00	89706.00	15580	20240821	-17.65	11880	20241209	8.00	13010	-1.38	20250107	12680	1.18	20250102	15580	-17.65	20240821	11880	8.00	20241209	1.67	N	013580	5000	446 억	489037	N	N	2	N	N
100	20250108	140258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12810	-60	5	-0.47	66165700	5170	28.48	12880	12880	12740	16730	9010	12870	12798.01	5.48	-1440	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1144	2.42	0.14	12	0.06	5290.00	89706.00	15580	20240821	-17.78	11880	20241209	7.83	13010	-1.54	20250107	12680	1.03	20250102	15580	-17.78	20240821	11880	7.83	20241209	1.67	N	013580	5000	446 억	489037	N	N	2	N	N
101	20250108	130258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12800	-70	5	-0.54	62300990	4868	26.82	12880	12880	12740	16730	9010	12870	12798.07	5.48	-1377	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1143	2.42	0.14	12	0.05	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	13010	-1.61	20250107	12680	0.95	20250102	15580	-17.84	20240821	11880	7.74	20241209	1.67	N	013580	5000	446 억	489037	N	N	2	N	N
102	20250108	120255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12800	-70	5	-0.54	55485030	4335	23.88	12880	12880	12740	16730	9010	12870	12799.31	5.48	-1298	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1143	2.42	0.14	12	0.05	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	13010	-1.61	20250107	12680	0.95	20250102	15580	-17.84	20240821	11880	7.74	20241209	1.67	N	013580	5000	446 억	489037	N	N	2	N	N
103	20250108	110255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12830	-40	5	-0.31	40377110	3155	17.38	12880	12880	12740	16730	9010	12870	12797.82	5.48	-1312	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1146	2.43	0.14	12	0.04	5290.00	89706.00	15580	20240821	-17.65	11880	20241209	8.00	13010	-1.38	20250107	12680	1.18	20250102	15580	-17.65	20240821	11880	8.00	20241209	1.67	N	013580	5000	446 억	489037	N	N	2	N	N
104	20250108	100255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12750	-120	5	-0.93	17370140	1355	7.46	12880	12880	12740	16730	9010	12870	12819.29	5.48	-752	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1139	2.41	0.14	12	0.02	5290.00	89706.00	15580	20240821	-18.16	11880	20241209	7.32	13010	-2.00	20250107	12680	0.55	20250102	15580	-18.16	20240821	11880	7.32	20241209	1.67	N	013580	5000	446 억	489037	N	N	2	N	N
105	20250108	090257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12860	-10	5	-0.08	3087980	240	1.32	12880	12880	12860	16730	9010	12870	12866.58	5.48	19	13103	12986	12893	12776	12683	13045	12835	447	3860	5000	9520	10	1	8930907	1149	2.43	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.46	11880	20241209	8.25	13010	-1.15	20250107	12680	1.42	20250102	15580	-17.46	20240821	11880	8.25	20241209	1.67	N	013580	5000	446 억	489037	N	N	2	N	N
106	20250107	160253	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12870	-60	5	-0.46	231379190	17953	165.88	12830	13010	12800	16800	9060	12930	12888.05	5.49	-1464	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1149	2.43	0.14	12	0.20	5290.00	89706.00	15580	20240821	-17.39	11880	20241209	8.33	13010	-1.08	20250107	12680	1.50	20250102	15580	-17.39	20240821	11880	8.33	20241209	1.69	N	013580	5000	446 억	490559	N	N	2	N	N
107	20250107	150255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12820	-110	5	-0.85	186414470	14452	133.53	12830	13010	12800	16800	9060	12930	12898.87	5.49	-1031	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1145	2.42	0.14	12	0.16	5290.00	89706.00	15580	20240821	-17.72	11880	20241209	7.91	13010	-1.46	20250107	12680	1.10	20250102	15580	-17.72	20240821	11880	7.91	20241209	1.69	N	013580	5000	446 억	490559	N	N	0	N	N
108	20250107	140254	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12850	-80	5	-0.62	153055970	11849	109.48	12830	13010	12830	16800	9060	12930	12917.21	5.49	-537	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1148	2.43	0.14	12	0.13	5290.00	89706.00	15580	20240821	-17.52	11880	20241209	8.16	13010	-1.23	20250107	12680	1.34	20250102	15580	-17.52	20240821	11880	8.16	20241209	1.69	N	013580	5000	446 억	490559	N	N	0	N	N
109	20250107	130255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12920	-10	5	-0.08	116992470	9049	83.61	12830	13010	12830	16800	9060	12930	12928.77	5.49	-169	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1154	2.44	0.14	12	0.10	5290.00	89706.00	15580	20240821	-17.07	11880	20241209	8.75	13010	-0.69	20250107	12680	1.89	20250102	15580	-17.07	20240821	11880	8.75	20241209	1.69	N	013580	5000	446 억	490559	N	N	0	N	N
110	20250107	120255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12930	0	3	0.00	95085310	7352	67.93	12830	13010	12830	16800	9060	12930	12933.26	5.49	404	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1155	2.44	0.14	12	0.08	5290.00	89706.00	15580	20240821	-17.01	11880	20241209	8.84	13010	-0.61	20250107	12680	1.97	20250102	15580	-17.01	20240821	11880	8.84	20241209	1.69	N	013580	5000	446 억	490559	N	N	0	N	N
111	20250107	110252	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12960	30	2	0.23	80553480	6229	57.55	12830	13010	12830	16800	9060	12930	12932.01	5.49	582	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1157	2.45	0.14	12	0.07	5290.00	89706.00	15580	20240821	-16.82	11880	20241209	9.09	13010	-0.38	20250107	12680	2.21	20250102	15580	-16.82	20240821	11880	9.09	20241209	1.69	N	013580	5000	446 억	490559	N	N	0	N	N
112	20250107	100256	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12950	20	2	0.15	57279670	4429	40.92	12830	13010	12830	16800	9060	12930	12932.87	5.49	703	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1157	2.45	0.14	12	0.05	5290.00	89706.00	15580	20240821	-16.88	11880	20241209	9.01	13010	-0.46	20250107	12680	2.13	20250102	15580	-16.88	20240821	11880	9.01	20241209	1.69	N	013580	5000	446 억	490559	N	N	0	N	N
113	20250107	090255	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13010	80	2	0.62	1809210	140	1.29	12830	13010	12830	16800	9060	12930	12922.93	5.49	7	13116	13022	12866	12772	12616	13070	12820	447	3870	5000	9560	10	1	8930907	1162	2.46	0.15	12	0.00	5290.00	89706.00	15580	20240821	-16.50	11880	20241209	9.51	13010	0.00	20250107	12680	2.60	20250102	15580	-16.50	20240821	11880	9.51	20241209	1.69	N	013580	5000	446 억	490559	N	N	0	N	N
114	20250106	160251	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12930	150	2	1.17	139085960	10823	72.95	12840	12960	12710	16610	8950	12780	12850.96	5.51	-1954	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1155	2.44	0.14	12	0.12	5290.00	89706.00	15580	20240821	-17.01	11880	20241209	8.84	12960	-0.23	20250106	12680	1.97	20250102	15580	-17.01	20240821	11880	8.84	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
115	20250106	150252	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12880	100	2	0.78	135327270	10532	70.98	12840	12960	12710	16610	8950	12780	12849.15	5.51	-1898	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1150	2.43	0.14	12	0.12	5290.00	89706.00	15580	20240821	-17.33	11880	20241209	8.42	12960	-0.62	20250106	12680	1.58	20250102	15580	-17.33	20240821	11880	8.42	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
116	20250106	140251	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12920	140	2	1.10	129895610	10111	68.15	12840	12960	12710	16610	8950	12780	12846.96	5.51	-2016	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1154	2.44	0.14	12	0.11	5290.00	89706.00	15580	20240821	-17.07	11880	20241209	8.75	12960	-0.31	20250106	12680	1.89	20250102	15580	-17.07	20240821	11880	8.75	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
117	20250106	130250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12930	150	2	1.17	108756320	8473	57.11	12840	12960	12710	16610	8950	12780	12835.63	5.51	-1840	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1155	2.44	0.14	12	0.09	5290.00	89706.00	15580	20240821	-17.01	11880	20241209	8.84	12960	-0.23	20250106	12680	1.97	20250102	15580	-17.01	20240821	11880	8.84	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
118	20250106	120250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12900	120	2	0.94	79175570	6183	41.67	12840	12950	12710	16610	8950	12780	12805.36	5.51	-1622	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1152	2.44	0.14	12	0.07	5290.00	89706.00	15580	20240821	-17.20	11880	20241209	8.59	12950	-0.39	20250106	12680	1.74	20250102	15580	-17.20	20240821	11880	8.59	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
119	20250106	110250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12760	-20	5	-0.16	47125310	3689	24.86	12840	12850	12710	16610	8950	12780	12774.55	5.51	-738	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1140	2.41	0.14	12	0.04	5290.00	89706.00	15580	20240821	-18.10	11880	20241209	7.41	12910	-1.16	20250102	12680	0.63	20250102	15580	-18.10	20240821	11880	7.41	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
120	20250106	100249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12800	20	2	0.16	21920320	1715	11.56	12840	12840	12750	16610	8950	12780	12781.53	5.51	-870	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1143	2.42	0.14	12	0.02	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	12910	-0.85	20250102	12680	0.95	20250102	15580	-17.84	20240821	11880	7.74	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
121	20250106	090248	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12800	20	2	0.16	2669120	208	1.40	12840	12840	12800	16610	8950	12780	12832.31	5.51	-11	12946	12862	12806	12722	12666	12835	12695	447	3830	5000	9450	10	1	8930907	1143	2.42	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	12910	-0.85	20250102	12680	0.95	20250102	15580	-17.84	20240821	11880	7.74	20241209	1.68	N	013580	5000	446 억	492336	N	N	0	N	N
122	20250103	160249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12780	-110	5	-0.85	190080430	14837	104.49	12850	12890	12750	16750	9030	12890	12811.23	5.57	-4898	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1141	2.42	0.14	12	0.17	5290.00	89706.00	15580	20240821	-17.97	11880	20241209	7.58	12910	-1.01	20250102	12680	0.79	20250102	15580	-17.97	20240821	11880	7.58	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
123	20250103	150249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12800	-90	5	-0.70	170555540	13311	93.74	12850	12890	12750	16750	9030	12890	12813.12	5.57	-3429	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1143	2.42	0.14	12	0.15	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	12910	-0.85	20250102	12680	0.95	20250102	15580	-17.84	20240821	11880	7.74	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
124	20250103	140249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12810	-80	5	-0.62	143638260	11209	78.94	12850	12890	12750	16750	9030	12890	12814.53	5.57	-2206	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1144	2.42	0.14	12	0.13	5290.00	89706.00	15580	20240821	-17.78	11880	20241209	7.83	12910	-0.77	20250102	12680	1.03	20250102	15580	-17.78	20240821	11880	7.83	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
125	20250103	130249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12860	-30	5	-0.23	91739840	7157	50.40	12850	12890	12780	16750	9030	12890	12818.18	5.57	-2004	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1149	2.43	0.14	12	0.08	5290.00	89706.00	15580	20240821	-17.46	11880	20241209	8.25	12910	-0.39	20250102	12680	1.42	20250102	15580	-17.46	20240821	11880	8.25	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
126	20250103	120249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12840	-50	5	-0.39	78983560	6164	43.41	12850	12890	12780	16750	9030	12890	12813.66	5.57	-1473	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1147	2.43	0.14	12	0.07	5290.00	89706.00	15580	20240821	-17.59	11880	20241209	8.08	12910	-0.54	20250102	12680	1.26	20250102	15580	-17.59	20240821	11880	8.08	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
127	20250103	110249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12800	-90	5	-0.70	72016420	5620	39.58	12850	12890	12780	16750	9030	12890	12814.28	5.57	-1312	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1143	2.42	0.14	12	0.06	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	12910	-0.85	20250102	12680	0.95	20250102	15580	-17.84	20240821	11880	7.74	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
128	20250103	100248	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12850	-40	5	-0.31	23929300	1863	13.12	12850	12890	12790	16750	9030	12890	12844.45	5.57	-856	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1148	2.43	0.14	12	0.02	5290.00	89706.00	15580	20240821	-17.52	11880	20241209	8.16	12910	-0.46	20250102	12680	1.34	20250102	15580	-17.52	20240821	11880	8.16	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
129	20250103	090249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12850	-40	5	-0.31	38630	3	0.02	12850	12850	12850	16750	9030	12890	12850.00	5.57	1	13056	12972	12826	12742	12596	13005	12775	447	3860	5000	9530	10	1	8930907	1148	2.43	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.52	11880	20241209	8.16	12910	-0.46	20250102	12680	1.34	20250102	15580	-17.52	20240821	11880	8.16	20241209	1.68	N	013580	5000	446 억	497274	N	N	0	N	N
130	20250102	160248	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12890	0	3	0.00	180005890	14120	104.01	12890	12910	12680	16750	9030	12890	12748.27	5.58	-1148	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1151	2.44	0.14	12	0.16	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	12910	-0.15	20250102	12680	1.66	20250102	15580	-17.27	20240821	11880	8.50	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N
131	20250102	150249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12720	-170	5	-1.32	140024240	10987	80.94	12890	12910	12680	16750	9030	12890	12744.51	5.58	-527	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1136	2.40	0.14	12	0.12	5290.00	89706.00	15580	20240821	-18.36	11880	20241209	7.07	12910	-1.47	20250102	12680	0.32	20250102	15580	-18.36	20240821	11880	7.07	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N
132	20250102	140247	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12740	-150	5	-1.16	128774560	10104	74.43	12890	12910	12680	16750	9030	12890	12744.88	5.58	-84	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1138	2.41	0.14	12	0.11	5290.00	89706.00	15580	20240821	-18.23	11880	20241209	7.24	12910	-1.32	20250102	12680	0.47	20250102	15580	-18.23	20240821	11880	7.24	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N
133	20250102	130247	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12750	-140	5	-1.09	69622050	5446	40.12	12890	12910	12720	16750	9030	12890	12784.03	5.58	-163	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1139	2.41	0.14	12	0.06	5290.00	89706.00	15580	20240821	-18.16	11880	20241209	7.32	12910	-1.24	20250102	12720	0.24	20250102	15580	-18.16	20240821	11880	7.32	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N
134	20250102	120248	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12800	-90	5	-0.70	61625500	4819	35.50	12890	12910	12740	16750	9030	12890	12787.98	5.58	-170	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1143	2.42	0.14	12	0.05	5290.00	89706.00	15580	20240821	-17.84	11880	20241209	7.74	12910	-0.85	20250102	12740	0.47	20250102	15580	-17.84	20240821	11880	7.74	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N
135	20250102	110240	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12820	-70	5	-0.54	13290680	1033	7.61	12890	12910	12810	16750	9030	12890	12866.05	5.58	-360	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1145	2.42	0.14	12	0.01	5290.00	89706.00	15580	20240821	-17.72	11880	20241209	7.91	12910	-0.70	20250102	12810	0.08	20250102	15580	-17.72	20240821	11880	7.91	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N
136	20250102	100246	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12890	0	3	0.00	25780	2	0.01	0	0	0	16750	9030	12890	0.00	5.58	0	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1151	2.44	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	0	0.00	0	0	0.00	0	15580	-17.27	20240821	11880	8.50	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N
137	20250102	090245	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12890	0	3	0.00	0	0	0.00	0	0	0	16750	9030	12890	0.00	5.58	0	13096	12992	12836	12732	12576	13045	12785	447	3860	5000	9530	10	1	8930907	1151	2.44	0.14	12	0.00	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	0	0.00	0	0	0.00	0	15580	-17.27	20240821	11880	8.50	20241209	1.66	N	013580	5000	446 억	498431	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History