KissMeData/028100/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	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	160407	57	100.00	KOSPI	건설	N	N	N	N	N	14230	130	2	0.92	384348650	27204	60.91	14240	14240	13990	18330	9870	14100	14128.34	5.72	-2580	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1905	19.55	0.85	12	0.20	728.00	16724.00	16500	20241113	-13.76	11550	20240805	23.20	14800	-3.85	20250121	13510	5.33	20250102	16500	-13.76	20241113	11550	23.20	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
3	20250124	150408	57	100.00	KOSPI	건설	N	N	N	N	N	14210	110	2	0.78	334275740	23680	53.02	14240	14240	13990	18330	9870	14100	14116.37	5.72	-2000	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1903	19.52	0.85	12	0.18	728.00	16724.00	16500	20241113	-13.88	11550	20240805	23.03	14800	-3.99	20250121	13510	5.18	20250102	16500	-13.88	20241113	11550	23.03	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
4	20250124	140407	57	100.00	KOSPI	건설	N	N	N	N	N	14190	90	2	0.64	278168750	19727	44.17	14240	14240	13990	18330	9870	14100	14100.91	5.72	-1550	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1900	19.49	0.85	12	0.15	728.00	16724.00	16500	20241113	-14.00	11550	20240805	22.86	14800	-4.12	20250121	13510	5.03	20250102	16500	-14.00	20241113	11550	22.86	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
5	20250124	130408	57	100.00	KOSPI	건설	N	N	N	N	N	14130	30	2	0.21	219185070	15550	34.82	14240	14240	13990	18330	9870	14100	14095.50	5.72	-685	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1892	19.41	0.84	12	0.12	728.00	16724.00	16500	20241113	-14.36	11550	20240805	22.34	14800	-4.53	20250121	13510	4.59	20250102	16500	-14.36	20241113	11550	22.34	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
6	20250124	120406	57	100.00	KOSPI	건설	N	N	N	N	N	14090	-10	5	-0.07	149817220	10638	23.82	14240	14240	13990	18330	9870	14100	14083.21	5.72	-1395	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1887	19.35	0.84	12	0.08	728.00	16724.00	16500	20241113	-14.61	11550	20240805	21.99	14800	-4.80	20250121	13510	4.29	20250102	16500	-14.61	20241113	11550	21.99	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
7	20250124	110407	57	100.00	KOSPI	건설	N	N	N	N	N	14050	-50	5	-0.35	100126260	7107	15.91	14240	14240	13990	18330	9870	14100	14088.40	5.72	-924	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1881	19.30	0.84	12	0.05	728.00	16724.00	16500	20241113	-14.85	11550	20240805	21.65	14800	-5.07	20250121	13510	4.00	20250102	16500	-14.85	20241113	11550	21.65	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
8	20250124	100406	57	100.00	KOSPI	건설	N	N	N	N	N	14140	40	2	0.28	79122360	5618	12.58	14240	14240	13990	18330	9870	14100	14083.72	5.72	-207	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1893	19.42	0.85	12	0.04	728.00	16724.00	16500	20241113	-14.30	11550	20240805	22.42	14800	-4.46	20250121	13510	4.66	20250102	16500	-14.30	20241113	11550	22.42	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
9	20250124	090408	57	100.00	KOSPI	건설	N	N	N	N	N	14200	100	2	0.71	5708780	404	0.90	14240	14240	14110	18330	9870	14100	14130.64	5.72	188	14726	14412	14236	13922	13746	14325	13835	70	4230	500	10430	10	1	13389502	1901	19.51	0.85	12	0.00	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14800	-4.05	20250121	13510	5.11	20250102	16500	-13.94	20241113	11550	22.94	20240805	1.09	N	028100	500	70 억	765640	N	N	0	N	N
10	20250123	160407	57	100.00	KOSPI	건설	N	N	N	N	N	14100	-390	5	-2.69	630750600	44520	111.81	14550	14550	14060	18830	10150	14490	14167.90	5.74	-1911	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1888	19.37	0.84	12	0.33	728.00	16724.00	16500	20241113	-14.55	11550	20240805	22.08	14800	-4.73	20250121	13510	4.37	20250102	16500	-14.55	20241113	11550	22.08	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
11	20250123	150405	57	100.00	KOSPI	건설	N	N	N	N	N	14090	-400	5	-2.76	593276580	41866	105.15	14550	14550	14060	18830	10150	14490	14170.04	5.74	-1182	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1887	19.35	0.84	12	0.31	728.00	16724.00	16500	20241113	-14.61	11550	20240805	21.99	14800	-4.80	20250121	13510	4.29	20250102	16500	-14.61	20241113	11550	21.99	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
12	20250123	140406	57	100.00	KOSPI	건설	N	N	N	N	N	14200	-290	5	-2.00	542582830	38289	96.16	14550	14550	14060	18830	10150	14490	14169.85	5.74	-358	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1901	19.51	0.85	12	0.29	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14800	-4.05	20250121	13510	5.11	20250102	16500	-13.94	20241113	11550	22.94	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
13	20250123	130404	57	100.00	KOSPI	건설	N	N	N	N	N	14190	-300	5	-2.07	490342370	34596	86.89	14550	14550	14060	18830	10150	14490	14172.42	5.74	1335	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1900	19.49	0.85	12	0.26	728.00	16724.00	16500	20241113	-14.00	11550	20240805	22.86	14800	-4.12	20250121	13510	5.03	20250102	16500	-14.00	20241113	11550	22.86	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
14	20250123	120405	57	100.00	KOSPI	건설	N	N	N	N	N	14080	-410	5	-2.83	426294890	30064	75.51	14550	14550	14080	18830	10150	14490	14178.49	5.74	4040	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1885	19.34	0.84	12	0.22	728.00	16724.00	16500	20241113	-14.67	11550	20240805	21.90	14800	-4.86	20250121	13510	4.22	20250102	16500	-14.67	20241113	11550	21.90	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
15	20250123	110406	57	100.00	KOSPI	건설	N	N	N	N	N	14150	-340	5	-2.35	341193380	24032	60.36	14550	14550	14120	18830	10150	14490	14196.18	5.74	7821	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1895	19.44	0.85	12	0.18	728.00	16724.00	16500	20241113	-14.24	11550	20240805	22.51	14800	-4.39	20250121	13510	4.74	20250102	16500	-14.24	20241113	11550	22.51	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
16	20250123	100404	57	100.00	KOSPI	건설	N	N	N	N	N	14190	-300	5	-2.07	188804800	13265	33.31	14550	14550	14150	18830	10150	14490	14231.26	5.74	4510	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1900	19.49	0.85	12	0.10	728.00	16724.00	16500	20241113	-14.00	11550	20240805	22.86	14800	-4.12	20250121	13510	5.03	20250102	16500	-14.00	20241113	11550	22.86	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
17	20250123	090404	57	100.00	KOSPI	건설	N	N	N	N	N	14400	-90	5	-0.62	4028670	279	0.70	14550	14550	14200	18830	10150	14490	14409.31	5.74	-48	15176	14832	14346	14002	13516	14590	13760	70	4340	500	10720	10	1	13389502	1928	19.78	0.86	12	0.00	728.00	16724.00	16500	20241113	-12.73	11550	20240805	24.68	14800	-2.70	20250121	13510	6.59	20250102	16500	-12.73	20241113	11550	24.68	20240805	1.28	N	028100	500	70 억	768134	N	N	0	N	N
18	20250122	160403	57	100.00	KOSPI	건설	N	N	N	N	N	14490	-50	5	-0.34	574656990	39717	24.96	14540	14690	13860	18900	10180	14540	14468.75	5.74	626	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1940	19.90	0.87	12	0.30	728.00	16724.00	16500	20241113	-12.18	11550	20240805	25.45	14800	-2.09	20250121	13510	7.25	20250102	16500	-12.18	20241113	11550	25.45	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
19	20250122	150403	57	100.00	KOSPI	건설	N	N	N	N	N	14510	-30	5	-0.21	528028410	36502	22.94	14540	14690	13860	18900	10180	14540	14465.74	5.74	1133	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1943	19.93	0.87	12	0.27	728.00	16724.00	16500	20241113	-12.06	11550	20240805	25.63	14800	-1.96	20250121	13510	7.40	20250102	16500	-12.06	20241113	11550	25.63	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
20	20250122	140401	57	100.00	KOSPI	건설	N	N	N	N	N	14540	0	3	0.00	471374660	32601	20.49	14540	14690	13860	18900	10180	14540	14458.90	5.74	769	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1947	19.97	0.87	12	0.24	728.00	16724.00	16500	20241113	-11.88	11550	20240805	25.89	14800	-1.76	20250121	13510	7.62	20250102	16500	-11.88	20241113	11550	25.89	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
21	20250122	130403	57	100.00	KOSPI	건설	N	N	N	N	N	14590	50	2	0.34	438710150	30359	19.08	14540	14690	13860	18900	10180	14540	14450.74	5.74	1041	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1954	20.04	0.87	12	0.23	728.00	16724.00	16500	20241113	-11.58	11550	20240805	26.32	14800	-1.42	20250121	13510	7.99	20250102	16500	-11.58	20241113	11550	26.32	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
22	20250122	120402	57	100.00	KOSPI	건설	N	N	N	N	N	14570	30	2	0.21	412522830	28562	17.95	14540	14690	13860	18900	10180	14540	14443.07	5.74	1038	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1951	20.01	0.87	12	0.21	728.00	16724.00	16500	20241113	-11.70	11550	20240805	26.15	14800	-1.55	20250121	13510	7.85	20250102	16500	-11.70	20241113	11550	26.15	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
23	20250122	110403	57	100.00	KOSPI	건설	N	N	N	N	N	14500	-40	5	-0.28	281328730	19568	12.30	14540	14580	13860	18900	10180	14540	14376.98	5.74	596	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1941	19.92	0.87	12	0.15	728.00	16724.00	16500	20241113	-12.12	11550	20240805	25.54	14800	-2.03	20250121	13510	7.33	20250102	16500	-12.12	20241113	11550	25.54	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
24	20250122	100403	57	100.00	KOSPI	건설	N	N	N	N	N	14410	-130	5	-0.89	195806100	13643	8.58	14540	14580	13860	18900	10180	14540	14352.13	5.74	220	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1929	19.79	0.86	12	0.10	728.00	16724.00	16500	20241113	-12.67	11550	20240805	24.76	14800	-2.64	20250121	13510	6.66	20250102	16500	-12.67	20241113	11550	24.76	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
25	20250122	090403	57	100.00	KOSPI	건설	N	N	N	N	N	14470	-70	5	-0.48	16016060	1103	0.69	14540	14580	14470	18900	10180	14540	14520.45	5.74	-330	15226	14882	14456	14112	13686	15055	14285	70	4360	500	10750	10	1	13389502	1937	19.88	0.87	12	0.01	728.00	16724.00	16500	20241113	-12.30	11550	20240805	25.28	14800	-2.23	20250121	13510	7.11	20250102	16500	-12.30	20241113	11550	25.28	20240805	1.26	N	028100	500	70 억	768237	N	N	3	N	N
26	20250121	160401	57	100.00	KOSPI	건설	N	N	N	N	N	14540	540	2	3.86	2313123830	158690	642.39	14030	14800	14030	18200	9800	14000	14576.38	5.49	33351	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1947	19.97	0.87	12	1.19	728.00	16724.00	16500	20241113	-11.88	11550	20240805	25.89	14800	-1.76	20250121	13510	7.62	20250102	16500	-11.88	20241113	11550	25.89	20240805	1.27	N	028100	500	70 억	734850	N	N	3	N	N
27	20250121	150402	57	100.00	KOSPI	건설	N	N	N	N	N	14520	520	2	3.71	2253178940	154565	625.69	14030	14800	14030	18200	9800	14000	14577.55	5.49	33811	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1944	19.95	0.87	12	1.15	728.00	16724.00	16500	20241113	-12.00	11550	20240805	25.71	14800	-1.89	20250121	13510	7.48	20250102	16500	-12.00	20241113	11550	25.71	20240805	1.27	N	028100	500	70 억	734850	N	N	6	N	N
28	20250121	140402	57	100.00	KOSPI	건설	N	N	N	N	N	14520	520	2	3.71	2186940900	150016	607.28	14030	14800	14030	18200	9800	14000	14578.05	5.49	34573	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1944	19.95	0.87	12	1.12	728.00	16724.00	16500	20241113	-12.00	11550	20240805	25.71	14800	-1.89	20250121	13510	7.48	20250102	16500	-12.00	20241113	11550	25.71	20240805	1.27	N	028100	500	70 억	734850	N	N	6	N	N
29	20250121	130401	57	100.00	KOSPI	건설	N	N	N	N	N	14680	680	2	4.86	1971681040	135189	547.26	14030	14800	14030	18200	9800	14000	14584.63	5.49	27713	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1966	20.16	0.88	12	1.01	728.00	16724.00	16500	20241113	-11.03	11550	20240805	27.10	14800	-0.81	20250121	13510	8.66	20250102	16500	-11.03	20241113	11550	27.10	20240805	1.27	N	028100	500	70 억	734850	N	N	6	N	N
30	20250121	120352	57	100.00	KOSPI	건설	N	N	N	N	N	14750	750	2	5.36	1849924290	126915	513.76	14030	14800	14030	18200	9800	14000	14576.09	5.49	27016	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1975	20.26	0.88	12	0.95	728.00	16724.00	16500	20241113	-10.61	11550	20240805	27.71	14800	-0.34	20250121	13510	9.18	20250102	16500	-10.61	20241113	11550	27.71	20240805	1.27	N	028100	500	70 억	734850	N	N	6	N	N
31	20250121	110346	57	100.00	KOSPI	건설	N	N	N	N	N	14670	670	2	4.79	1599663750	109933	445.02	14030	14750	14030	18200	9800	14000	14551.26	5.49	23655	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1964	20.15	0.88	12	0.82	728.00	16724.00	16500	20241113	-11.09	11550	20240805	27.01	14750	-0.54	20250121	13510	8.59	20250102	16500	-11.09	20241113	11550	27.01	20240805	1.27	N	028100	500	70 억	734850	N	N	6	N	N
32	20250121	100341	57	100.00	KOSPI	건설	N	N	N	N	N	14590	590	2	4.21	1111949110	76721	310.57	14030	14710	14030	18200	9800	14000	14493.41	5.49	21648	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1954	20.04	0.87	12	0.57	728.00	16724.00	16500	20241113	-11.58	11550	20240805	26.32	14710	-0.82	20250121	13510	7.99	20250102	16500	-11.58	20241113	11550	26.32	20240805	1.27	N	028100	500	70 억	734850	N	N	6	N	N
33	20250121	090401	57	100.00	KOSPI	건설	N	N	N	N	N	14110	110	2	0.79	11163300	793	3.21	14030	14110	14030	18200	9800	14000	14077.30	5.49	167	14460	14230	14050	13820	13640	14140	13730	70	4200	500	10360	10	1	13389502	1889	19.38	0.84	12	0.01	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14300	-1.33	20250117	13510	4.44	20250102	16500	-14.48	20241113	11550	22.16	20240805	1.27	N	028100	500	70 억	734850	N	N	6	N	N
34	20250120	160359	57	100.00	KOSPI	건설	N	N	N	N	N	14000	-190	5	-1.34	345829770	24697	59.76	14250	14280	13870	18440	9940	14190	14002.99	5.53	-4164	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1875	19.23	0.84	12	0.18	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14300	-2.10	20250117	13510	3.63	20250102	16500	-15.15	20241113	11550	21.21	20240805	1.24	N	028100	500	70 억	740102	N	N	6	N	N
35	20250120	150401	57	100.00	KOSPI	건설	N	N	N	N	N	14000	-190	5	-1.34	317053290	22641	54.78	14250	14280	13870	18440	9940	14190	14003.50	5.53	-3765	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1875	19.23	0.84	12	0.17	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14300	-2.10	20250117	13510	3.63	20250102	16500	-15.15	20241113	11550	21.21	20240805	1.24	N	028100	500	70 억	740102	N	N	3	N	N
36	20250120	140400	57	100.00	KOSPI	건설	N	N	N	N	N	13950	-240	5	-1.69	235386230	16788	40.62	14250	14280	13870	18440	9940	14190	14021.10	5.53	-3323	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1868	19.16	0.83	12	0.13	728.00	16724.00	16500	20241113	-15.45	11550	20240805	20.78	14300	-2.45	20250117	13510	3.26	20250102	16500	-15.45	20241113	11550	20.78	20240805	1.24	N	028100	500	70 억	740102	N	N	3	N	N
37	20250120	130359	57	100.00	KOSPI	건설	N	N	N	N	N	13940	-250	5	-1.76	225335900	16067	38.87	14250	14280	13870	18440	9940	14190	14024.77	5.53	-3108	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1866	19.15	0.83	12	0.12	728.00	16724.00	16500	20241113	-15.52	11550	20240805	20.69	14300	-2.52	20250117	13510	3.18	20250102	16500	-15.52	20241113	11550	20.69	20240805	1.24	N	028100	500	70 억	740102	N	N	3	N	N
38	20250120	120401	57	100.00	KOSPI	건설	N	N	N	N	N	13950	-240	5	-1.69	217063300	15474	37.44	14250	14280	13870	18440	9940	14190	14027.61	5.53	-3250	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1868	19.16	0.83	12	0.12	728.00	16724.00	16500	20241113	-15.45	11550	20240805	20.78	14300	-2.45	20250117	13510	3.26	20250102	16500	-15.45	20241113	11550	20.78	20240805	1.24	N	028100	500	70 억	740102	N	N	3	N	N
39	20250120	110401	57	100.00	KOSPI	건설	N	N	N	N	N	13980	-210	5	-1.48	186660920	13291	32.16	14250	14280	13920	18440	9940	14190	14044.16	5.53	-3297	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1872	19.20	0.84	12	0.10	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14300	-2.24	20250117	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.24	N	028100	500	70 억	740102	N	N	3	N	N
40	20250120	100401	57	100.00	KOSPI	건설	N	N	N	N	N	14000	-190	5	-1.34	145454050	10341	25.02	14250	14280	13920	18440	9940	14190	14065.76	5.53	-1835	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1875	19.23	0.84	12	0.08	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14300	-2.10	20250117	13510	3.63	20250102	16500	-15.15	20241113	11550	21.21	20240805	1.24	N	028100	500	70 억	740102	N	N	3	N	N
41	20250120	090401	57	100.00	KOSPI	건설	N	N	N	N	N	14200	10	2	0.07	25157710	1765	4.27	14250	14280	14200	18440	9940	14190	14253.66	5.53	57	14503	14346	14143	13986	13783	14425	14065	70	4250	500	10500	10	1	13389502	1901	19.51	0.85	12	0.01	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14300	-0.70	20250117	13510	5.11	20250102	16500	-13.94	20241113	11550	22.94	20240805	1.24	N	028100	500	70 억	740102	N	N	3	N	N
42	20250117	160359	57	100.00	KOSPI	건설	N	N	N	N	N	14190	170	2	1.21	586579990	41294	112.30	14020	14300	13940	18220	9820	14020	14204.97	5.56	1438	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1900	19.49	0.85	12	0.31	728.00	16724.00	16500	20241113	-14.00	11550	20240805	22.86	14300	-0.77	20250117	13510	5.03	20250102	16500	-14.00	20241113	11550	22.86	20240805	1.26	N	028100	500	70 억	744605	N	N	3	N	N
43	20250117	150400	57	100.00	KOSPI	건설	N	N	N	N	N	14170	150	2	1.07	573019830	40336	109.70	14020	14300	13940	18220	9820	14020	14206.16	5.56	1494	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1897	19.46	0.85	12	0.30	728.00	16724.00	16500	20241113	-14.12	11550	20240805	22.68	14300	-0.91	20250117	13510	4.89	20250102	16500	-14.12	20241113	11550	22.68	20240805	1.26	N	028100	500	70 억	744605	N	N	5	N	N
44	20250117	140400	57	100.00	KOSPI	건설	N	N	N	N	N	14110	90	2	0.64	546072570	38428	104.51	14020	14300	13940	18220	9820	14020	14210.28	5.56	1348	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1889	19.38	0.84	12	0.29	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14300	-1.33	20250117	13510	4.44	20250102	16500	-14.48	20241113	11550	22.16	20240805	1.26	N	028100	500	70 억	744605	N	N	5	N	N
45	20250117	130359	57	100.00	KOSPI	건설	N	N	N	N	N	14260	240	2	1.71	499456920	35137	95.56	14020	14300	13940	18220	9820	14020	14214.56	5.56	3306	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1909	19.59	0.85	12	0.26	728.00	16724.00	16500	20241113	-13.58	11550	20240805	23.46	14300	-0.28	20250117	13510	5.55	20250102	16500	-13.58	20241113	11550	23.46	20240805	1.26	N	028100	500	70 억	744605	N	N	5	N	N
46	20250117	120400	57	100.00	KOSPI	건설	N	N	N	N	N	14250	230	2	1.64	449261090	31608	85.96	14020	14300	13940	18220	9820	14020	14213.52	5.56	2659	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1908	19.57	0.85	12	0.24	728.00	16724.00	16500	20241113	-13.64	11550	20240805	23.38	14300	-0.35	20250117	13510	5.48	20250102	16500	-13.64	20241113	11550	23.38	20240805	1.26	N	028100	500	70 억	744605	N	N	5	N	N
47	20250117	110400	57	100.00	KOSPI	건설	N	N	N	N	N	14230	210	2	1.50	365436780	25716	69.94	14020	14300	13940	18220	9820	14020	14210.48	5.56	4503	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1905	19.55	0.85	12	0.19	728.00	16724.00	16500	20241113	-13.76	11550	20240805	23.20	14300	-0.49	20250117	13510	5.33	20250102	16500	-13.76	20241113	11550	23.20	20240805	1.26	N	028100	500	70 억	744605	N	N	5	N	N
48	20250117	100401	57	100.00	KOSPI	건설	N	N	N	N	N	14280	260	2	1.85	238288770	16791	45.66	14020	14300	13940	18220	9820	14020	14191.46	5.56	4708	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1912	19.62	0.85	12	0.13	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	14300	-0.14	20250117	13510	5.70	20250102	16500	-13.45	20241113	11550	23.64	20240805	1.26	N	028100	500	70 억	744605	N	N	5	N	N
49	20250117	090401	57	100.00	KOSPI	건설	N	N	N	N	N	14030	10	2	0.07	9679880	691	1.88	14020	14050	13940	18220	9820	14020	14008.51	5.56	-212	14426	14222	13936	13732	13446	14325	13835	70	4200	500	10370	10	1	13389502	1879	19.27	0.84	12	0.01	728.00	16724.00	16500	20241113	-14.97	11550	20240805	21.47	14260	-1.61	20250113	13510	3.85	20250102	16500	-14.97	20241113	11550	21.47	20240805	1.26	N	028100	500	70 억	744605	N	N	5	N	N
50	20250116	160358	57	100.00	KOSPI	건설	N	N	N	N	N	14020	370	2	2.71	496798600	35834	210.83	13750	14140	13650	17740	9560	13650	13863.28	5.47	6773	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1877	19.26	0.84	12	0.27	728.00	16724.00	16500	20241113	-15.03	11550	20240805	21.39	14260	-1.68	20250113	13510	3.77	20250102	16500	-15.03	20241113	11550	21.39	20240805	1.26	N	028100	500	70 억	731950	N	N	5	N	N
51	20250116	150342	57	100.00	KOSPI	건설	N	N	N	N	N	14040	390	2	2.86	484046870	34924	205.47	13750	14140	13650	17740	9560	13650	13860.01	5.47	6571	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1880	19.29	0.84	12	0.26	728.00	16724.00	16500	20241113	-14.91	11550	20240805	21.56	14260	-1.54	20250113	13510	3.92	20250102	16500	-14.91	20241113	11550	21.56	20240805	1.26	N	028100	500	70 억	731950	N	N	1	N	N
52	20250116	140400	57	100.00	KOSPI	건설	N	N	N	N	N	14060	410	2	3.00	441673570	31898	187.67	13750	14140	13650	17740	9560	13650	13846.43	5.47	5994	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1883	19.31	0.84	12	0.24	728.00	16724.00	16500	20241113	-14.79	11550	20240805	21.73	14260	-1.40	20250113	13510	4.07	20250102	16500	-14.79	20241113	11550	21.73	20240805	1.26	N	028100	500	70 억	731950	N	N	1	N	N
53	20250116	130400	57	100.00	KOSPI	건설	N	N	N	N	N	13850	200	2	1.47	281874980	20490	120.55	13750	13950	13650	17740	9560	13650	13756.71	5.47	460	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1854	19.02	0.83	12	0.15	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	14260	-2.88	20250113	13510	2.52	20250102	16500	-16.06	20241113	11550	19.91	20240805	1.26	N	028100	500	70 억	731950	N	N	1	N	N
54	20250116	120400	57	100.00	KOSPI	건설	N	N	N	N	N	13890	240	2	1.76	233844090	17025	100.16	13750	13950	13650	17740	9560	13650	13735.34	5.47	360	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1860	19.08	0.83	12	0.13	728.00	16724.00	16500	20241113	-15.82	11550	20240805	20.26	14260	-2.59	20250113	13510	2.81	20250102	16500	-15.82	20241113	11550	20.26	20240805	1.26	N	028100	500	70 억	731950	N	N	1	N	N
55	20250116	110400	57	100.00	KOSPI	건설	N	N	N	N	N	13660	10	2	0.07	132724540	9702	57.08	13750	13780	13650	17740	9560	13650	13680.12	5.47	-1394	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1829	18.76	0.82	12	0.07	728.00	16724.00	16500	20241113	-17.21	11550	20240805	18.27	14260	-4.21	20250113	13510	1.11	20250102	16500	-17.21	20241113	11550	18.27	20240805	1.26	N	028100	500	70 억	731950	N	N	1	N	N
56	20250116	100400	57	100.00	KOSPI	건설	N	N	N	N	N	13700	50	2	0.37	42504140	3100	18.24	13750	13780	13650	17740	9560	13650	13711.01	5.47	-1086	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1834	18.82	0.82	12	0.02	728.00	16724.00	16500	20241113	-16.97	11550	20240805	18.61	14260	-3.93	20250113	13510	1.41	20250102	16500	-16.97	20241113	11550	18.61	20240805	1.26	N	028100	500	70 억	731950	N	N	1	N	N
57	20250116	090400	57	100.00	KOSPI	건설	N	N	N	N	N	13730	80	2	0.59	2278700	166	0.98	13750	13750	13650	17740	9560	13650	13727.11	5.47	-45	14010	13830	13720	13540	13430	13775	13485	70	4090	500	10100	10	1	13389502	1838	18.86	0.82	12	0.00	728.00	16724.00	16500	20241113	-16.79	11550	20240805	18.87	14260	-3.72	20250113	13510	1.63	20250102	16500	-16.79	20241113	11550	18.87	20240805	1.26	N	028100	500	70 억	731950	N	N	1	N	N
58	20250115	160358	57	100.00	KOSPI	건설	N	N	N	N	N	13650	-160	5	-1.16	229599680	16687	71.85	13820	13900	13610	17950	9670	13810	13759.95	5.50	-2889	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1828	18.75	0.82	12	0.12	728.00	16724.00	16500	20241113	-17.27	11550	20240805	18.18	14260	-4.28	20250113	13510	1.04	20250102	16500	-17.27	20241113	11550	18.18	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
59	20250115	150359	57	100.00	KOSPI	건설	N	N	N	N	N	13670	-140	5	-1.01	206650320	15005	64.61	13820	13900	13640	17950	9670	13810	13772.10	5.50	-2523	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1830	18.78	0.82	12	0.11	728.00	16724.00	16500	20241113	-17.15	11550	20240805	18.35	14260	-4.14	20250113	13510	1.18	20250102	16500	-17.15	20241113	11550	18.35	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
60	20250115	140401	57	100.00	KOSPI	건설	N	N	N	N	N	13710	-100	5	-0.72	148195580	10735	46.22	13820	13900	13710	17950	9670	13810	13804.90	5.50	-1853	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1836	18.83	0.82	12	0.08	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	14260	-3.86	20250113	13510	1.48	20250102	16500	-16.91	20241113	11550	18.70	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
61	20250115	130359	57	100.00	KOSPI	건설	N	N	N	N	N	13770	-40	5	-0.29	111778290	8084	34.81	13820	13900	13770	17950	9670	13810	13827.10	5.50	-421	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1844	18.91	0.82	12	0.06	728.00	16724.00	16500	20241113	-16.55	11550	20240805	19.22	14260	-3.44	20250113	13510	1.92	20250102	16500	-16.55	20241113	11550	19.22	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
62	20250115	120356	57	100.00	KOSPI	건설	N	N	N	N	N	13840	30	2	0.22	86480800	6250	26.91	13820	13900	13780	17950	9670	13810	13836.93	5.50	157	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1853	19.01	0.83	12	0.05	728.00	16724.00	16500	20241113	-16.12	11550	20240805	19.83	14260	-2.95	20250113	13510	2.44	20250102	16500	-16.12	20241113	11550	19.83	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
63	20250115	110359	57	100.00	KOSPI	건설	N	N	N	N	N	13830	20	2	0.14	68842960	4976	21.43	13820	13900	13780	17950	9670	13810	13835.00	5.50	105	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1852	19.00	0.83	12	0.04	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	14260	-3.02	20250113	13510	2.37	20250102	16500	-16.18	20241113	11550	19.74	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
64	20250115	100358	57	100.00	KOSPI	건설	N	N	N	N	N	13830	20	2	0.14	41550450	3009	12.96	13820	13900	13780	17950	9670	13810	13808.72	5.50	-86	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1852	19.00	0.83	12	0.02	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	14260	-3.02	20250113	13510	2.37	20250102	16500	-16.18	20241113	11550	19.74	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
65	20250115	090400	57	100.00	KOSPI	건설	N	N	N	N	N	13900	90	2	0.65	2869220	207	0.89	13820	13900	13820	17950	9670	13810	13860.97	5.50	-98	14123	13966	13883	13726	13643	13925	13685	70	4140	500	10210	10	1	13389502	1861	19.09	0.83	12	0.00	728.00	16724.00	16500	20241113	-15.76	11550	20240805	20.35	14260	-2.52	20250113	13510	2.89	20250102	16500	-15.76	20241113	11550	20.35	20240805	1.27	N	028100	500	70 억	736623	N	N	1	N	N
66	20250114	160357	57	100.00	KOSPI	건설	N	N	N	N	N	13810	10	2	0.07	318399320	22954	70.88	13850	14040	13800	17940	9660	13800	13871.19	5.50	-3119	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1849	18.97	0.83	12	0.17	728.00	16724.00	16500	20241113	-16.30	11550	20240805	19.57	14260	-3.16	20250113	13510	2.22	20250102	16500	-16.30	20241113	11550	19.57	20240805	1.25	N	028100	500	70 억	735968	N	N	1	N	N
67	20250114	150357	57	100.00	KOSPI	건설	N	N	N	N	N	13800	0	3	0.00	305325820	22009	67.96	13850	14040	13800	17940	9660	13800	13872.77	5.50	-2476	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1848	18.96	0.83	12	0.16	728.00	16724.00	16500	20241113	-16.36	11550	20240805	19.48	14260	-3.23	20250113	13510	2.15	20250102	16500	-16.36	20241113	11550	19.48	20240805	1.25	N	028100	500	70 억	735968	N	N	9	N	N
68	20250114	140357	57	100.00	KOSPI	건설	N	N	N	N	N	13850	50	2	0.36	282841520	20383	62.94	13850	14040	13800	17940	9660	13800	13876.34	5.50	-1497	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1854	19.02	0.83	12	0.15	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	14260	-2.88	20250113	13510	2.52	20250102	16500	-16.06	20241113	11550	19.91	20240805	1.25	N	028100	500	70 억	735968	N	N	9	N	N
69	20250114	130356	57	100.00	KOSPI	건설	N	N	N	N	N	13890	90	2	0.65	263975510	19020	58.73	13850	14040	13800	17940	9660	13800	13878.84	5.50	-2044	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1860	19.08	0.83	12	0.14	728.00	16724.00	16500	20241113	-15.82	11550	20240805	20.26	14260	-2.59	20250113	13510	2.81	20250102	16500	-15.82	20241113	11550	20.26	20240805	1.25	N	028100	500	70 억	735968	N	N	9	N	N
70	20250114	120355	57	100.00	KOSPI	건설	N	N	N	N	N	13850	50	2	0.36	248255760	17885	55.22	13850	14040	13800	17940	9660	13800	13880.67	5.50	-2250	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1854	19.02	0.83	12	0.13	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	14260	-2.88	20250113	13510	2.52	20250102	16500	-16.06	20241113	11550	19.91	20240805	1.25	N	028100	500	70 억	735968	N	N	9	N	N
71	20250114	110357	57	100.00	KOSPI	건설	N	N	N	N	N	13810	10	2	0.07	187785480	13507	41.71	13850	14040	13800	17940	9660	13800	13902.83	5.50	-1913	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1849	18.97	0.83	12	0.10	728.00	16724.00	16500	20241113	-16.30	11550	20240805	19.57	14260	-3.16	20250113	13510	2.22	20250102	16500	-16.30	20241113	11550	19.57	20240805	1.25	N	028100	500	70 억	735968	N	N	9	N	N
72	20250114	100356	57	100.00	KOSPI	건설	N	N	N	N	N	13900	100	2	0.72	113431800	8140	25.13	13850	14040	13840	17940	9660	13800	13935.11	5.50	-545	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1861	19.09	0.83	12	0.06	728.00	16724.00	16500	20241113	-15.76	11550	20240805	20.35	14260	-2.52	20250113	13510	2.89	20250102	16500	-15.76	20241113	11550	20.35	20240805	1.25	N	028100	500	70 억	735968	N	N	9	N	N
73	20250114	090355	57	100.00	KOSPI	건설	N	N	N	N	N	14020	220	2	1.59	38535700	2762	8.53	13850	14030	13850	17940	9660	13800	13952.10	5.50	1789	14453	14126	13933	13606	13413	14030	13510	70	4140	500	10210	10	1	13389502	1877	19.26	0.84	12	0.02	728.00	16724.00	16500	20241113	-15.03	11550	20240805	21.39	14260	-1.68	20250113	13510	3.77	20250102	16500	-15.03	20241113	11550	21.39	20240805	1.25	N	028100	500	70 억	735968	N	N	9	N	N
74	20250113	160353	57	100.00	KOSPI	건설	N	N	N	N	N	13800	-430	5	-3.02	446051000	32062	102.49	14050	14260	13740	18490	9970	14230	13912.23	5.50	-174	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1848	18.96	0.83	12	0.24	728.00	16724.00	16500	20241113	-16.36	11550	20240805	19.48	14260	-3.23	20250113	13510	2.15	20250102	16500	-16.36	20241113	11550	19.48	20240805	1.26	N	028100	500	70 억	736094	N	N	9	N	N
75	20250113	150353	57	100.00	KOSPI	건설	N	N	N	N	N	13830	-400	5	-2.81	416636920	29926	95.66	14050	14260	13770	18490	9970	14230	13922.23	5.50	-174	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1852	19.00	0.83	12	0.22	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	14260	-3.02	20250113	13510	2.37	20250102	16500	-16.18	20241113	11550	19.74	20240805	1.26	N	028100	500	70 억	736094	N	N	12	N	N
76	20250113	140350	57	100.00	KOSPI	건설	N	N	N	N	N	13850	-380	5	-2.67	306553890	21965	70.21	14050	14260	13840	18490	9970	14230	13956.46	5.50	-3838	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1854	19.02	0.83	12	0.16	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	14260	-2.88	20250113	13510	2.52	20250102	16500	-16.06	20241113	11550	19.91	20240805	1.26	N	028100	500	70 억	736094	N	N	12	N	N
77	20250113	130348	57	100.00	KOSPI	건설	N	N	N	N	N	13860	-370	5	-2.60	245404930	17556	56.12	14050	14260	13840	18490	9970	14230	13978.39	5.50	-6209	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1856	19.04	0.83	12	0.13	728.00	16724.00	16500	20241113	-16.00	11550	20240805	20.00	14260	-2.81	20250113	13510	2.59	20250102	16500	-16.00	20241113	11550	20.00	20240805	1.26	N	028100	500	70 억	736094	N	N	12	N	N
78	20250113	120348	57	100.00	KOSPI	건설	N	N	N	N	N	13940	-290	5	-2.04	192667840	13758	43.98	14050	14260	13850	18490	9970	14230	14004.04	5.50	-5866	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1866	19.15	0.83	12	0.10	728.00	16724.00	16500	20241113	-15.52	11550	20240805	20.69	14260	-2.24	20250113	13510	3.18	20250102	16500	-15.52	20241113	11550	20.69	20240805	1.26	N	028100	500	70 억	736094	N	N	12	N	N
79	20250113	110349	57	100.00	KOSPI	건설	N	N	N	N	N	13870	-360	5	-2.53	157585130	11240	35.93	14050	14260	13850	18490	9970	14230	14020.01	5.50	-4451	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1857	19.05	0.83	12	0.08	728.00	16724.00	16500	20241113	-15.94	11550	20240805	20.09	14260	-2.73	20250113	13510	2.66	20250102	16500	-15.94	20241113	11550	20.09	20240805	1.26	N	028100	500	70 억	736094	N	N	12	N	N
80	20250113	100348	57	100.00	KOSPI	건설	N	N	N	N	N	13970	-260	5	-1.83	100230700	7118	22.75	14050	14260	13930	18490	9970	14230	14081.28	5.50	-3232	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1871	19.19	0.84	12	0.05	728.00	16724.00	16500	20241113	-15.33	11550	20240805	20.95	14260	-2.03	20250113	13510	3.40	20250102	16500	-15.33	20241113	11550	20.95	20240805	1.26	N	028100	500	70 억	736094	N	N	12	N	N
81	20250113	090352	57	100.00	KOSPI	건설	N	N	N	N	N	14110	-120	5	-0.84	34661750	2442	7.81	14050	14220	14050	18490	9970	14230	14193.99	5.50	-1744	14510	14370	14110	13970	13710	14440	14040	70	4260	500	10530	10	1	13389502	1889	19.38	0.84	12	0.02	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14250	-0.98	20250110	13510	4.44	20250102	16500	-14.48	20241113	11550	22.16	20240805	1.26	N	028100	500	70 억	736094	N	N	12	N	N
82	20250110	160348	57	100.00	KOSPI	건설	N	N	N	N	N	14230	150	2	1.07	438322340	31158	209.30	14000	14250	13850	18300	9860	14080	14067.57	5.41	9329	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1905	19.55	0.85	12	0.23	728.00	16724.00	16500	20241113	-13.76	11550	20240805	23.20	14250	-0.14	20250110	13510	5.33	20250102	16500	-13.76	20241113	11550	23.20	20240805	1.27	N	028100	500	70 억	724902	N	N	12	N	N
83	20250110	150347	57	100.00	KOSPI	건설	N	N	N	N	N	14230	150	2	1.07	394057770	28038	188.34	14000	14250	13850	18300	9860	14080	14054.42	5.41	9338	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1905	19.55	0.85	12	0.21	728.00	16724.00	16500	20241113	-13.76	11550	20240805	23.20	14250	-0.14	20250110	13510	5.33	20250102	16500	-13.76	20241113	11550	23.20	20240805	1.27	N	028100	500	70 억	724902	N	N	0	N	N
84	20250110	140347	57	100.00	KOSPI	건설	N	N	N	N	N	14080	0	3	0.00	251145850	17941	120.51	14000	14140	13850	18300	9860	14080	13998.43	5.41	7379	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1885	19.34	0.84	12	0.13	728.00	16724.00	16500	20241113	-14.67	11550	20240805	21.90	14220	-0.98	20250107	13510	4.22	20250102	16500	-14.67	20241113	11550	21.90	20240805	1.27	N	028100	500	70 억	724902	N	N	0	N	N
85	20250110	130346	57	100.00	KOSPI	건설	N	N	N	N	N	13980	-100	5	-0.71	134429280	9635	64.72	14000	14050	13850	18300	9860	14080	13952.18	5.41	992	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1872	19.20	0.84	12	0.07	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14220	-1.69	20250107	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.27	N	028100	500	70 억	724902	N	N	0	N	N
86	20250110	120347	57	100.00	KOSPI	건설	N	N	N	N	N	13960	-120	5	-0.85	88573130	6360	42.72	14000	14020	13850	18300	9860	14080	13926.59	5.41	581	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1869	19.18	0.83	12	0.05	728.00	16724.00	16500	20241113	-15.39	11550	20240805	20.87	14220	-1.83	20250107	13510	3.33	20250102	16500	-15.39	20241113	11550	20.87	20240805	1.27	N	028100	500	70 억	724902	N	N	0	N	N
87	20250110	110347	57	100.00	KOSPI	건설	N	N	N	N	N	13950	-130	5	-0.92	63324030	4550	30.56	14000	14020	13850	18300	9860	14080	13917.37	5.41	594	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1868	19.16	0.83	12	0.03	728.00	16724.00	16500	20241113	-15.45	11550	20240805	20.78	14220	-1.90	20250107	13510	3.26	20250102	16500	-15.45	20241113	11550	20.78	20240805	1.27	N	028100	500	70 억	724902	N	N	0	N	N
88	20250110	100346	57	100.00	KOSPI	건설	N	N	N	N	N	13940	-140	5	-0.99	46516200	3343	22.46	14000	14020	13850	18300	9860	14080	13914.51	5.41	354	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1866	19.15	0.83	12	0.02	728.00	16724.00	16500	20241113	-15.52	11550	20240805	20.69	14220	-1.97	20250107	13510	3.18	20250102	16500	-15.52	20241113	11550	20.69	20240805	1.27	N	028100	500	70 억	724902	N	N	0	N	N
89	20250110	090349	57	100.00	KOSPI	건설	N	N	N	N	N	14000	-80	5	-0.57	2828000	202	1.36	14000	14000	14000	18300	9860	14080	14000.00	5.41	155	14240	14160	14040	13960	13840	14200	14000	70	4220	500	10410	10	1	13389502	1875	19.23	0.84	12	0.00	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14220	-1.55	20250107	13510	3.63	20250102	16500	-15.15	20241113	11550	21.21	20240805	1.27	N	028100	500	70 억	724902	N	N	0	N	N
90	20250109	160345	57	100.00	KOSPI	건설	N	N	N	N	N	14080	100	2	0.72	205061730	14620	78.92	13980	14120	13920	18170	9790	13980	14026.11	5.42	-583	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1885	19.34	0.84	12	0.11	728.00	16724.00	16500	20241113	-14.67	11550	20240805	21.90	14220	-0.98	20250107	13510	4.22	20250102	16500	-14.67	20241113	11550	21.90	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
91	20250109	150346	57	100.00	KOSPI	건설	N	N	N	N	N	14060	80	2	0.57	190662170	13595	73.39	13980	14120	13920	18170	9790	13980	14024.43	5.42	-751	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1883	19.31	0.84	12	0.10	728.00	16724.00	16500	20241113	-14.79	11550	20240805	21.73	14220	-1.13	20250107	13510	4.07	20250102	16500	-14.79	20241113	11550	21.73	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
92	20250109	140347	57	100.00	KOSPI	건설	N	N	N	N	N	14020	40	2	0.29	177404880	12651	68.29	13980	14120	13920	18170	9790	13980	14022.99	5.42	-989	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1877	19.26	0.84	12	0.09	728.00	16724.00	16500	20241113	-15.03	11550	20240805	21.39	14220	-1.41	20250107	13510	3.77	20250102	16500	-15.03	20241113	11550	21.39	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
93	20250109	130346	57	100.00	KOSPI	건설	N	N	N	N	N	14110	130	2	0.93	145006560	10350	55.87	13980	14110	13920	18170	9790	13980	14010.30	5.42	-734	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1889	19.38	0.84	12	0.08	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14220	-0.77	20250107	13510	4.44	20250102	16500	-14.48	20241113	11550	22.16	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
94	20250109	120346	57	100.00	KOSPI	건설	N	N	N	N	N	13980	0	3	0.00	101010560	7218	38.96	13980	14090	13920	18170	9790	13980	13994.26	5.42	-1311	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1872	19.20	0.84	12	0.05	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14220	-1.69	20250107	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
95	20250109	110346	57	100.00	KOSPI	건설	N	N	N	N	N	14030	50	2	0.36	95752800	6842	36.93	13980	14090	13920	18170	9790	13980	13994.86	5.42	-1309	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1879	19.27	0.84	12	0.05	728.00	16724.00	16500	20241113	-14.97	11550	20240805	21.47	14220	-1.34	20250107	13510	3.85	20250102	16500	-14.97	20241113	11550	21.47	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
96	20250109	100345	57	100.00	KOSPI	건설	N	N	N	N	N	14020	40	2	0.29	68042930	4860	26.23	13980	14090	13920	18170	9790	13980	14000.60	5.42	-1792	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1877	19.26	0.84	12	0.04	728.00	16724.00	16500	20241113	-15.03	11550	20240805	21.39	14220	-1.41	20250107	13510	3.77	20250102	16500	-15.03	20241113	11550	21.39	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
97	20250109	090348	57	100.00	KOSPI	건설	N	N	N	N	N	14050	70	2	0.50	15546660	1110	5.99	13980	14050	13980	18170	9790	13980	14006.00	5.42	-997	14140	14060	13980	13900	13820	14060	13900	70	4190	500	10340	10	1	13389502	1881	19.30	0.84	12	0.01	728.00	16724.00	16500	20241113	-14.85	11550	20240805	21.65	14220	-1.20	20250107	13510	4.00	20250102	16500	-14.85	20241113	11550	21.65	20240805	1.26	N	028100	500	70 억	725087	N	N	8	N	N
98	20250108	160342	57	100.00	KOSPI	건설	N	N	N	N	N	13980	0	3	0.00	256333400	18336	64.27	13980	14060	13900	18170	9790	13980	13979.79	5.41	-467	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1872	19.20	0.84	12	0.14	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14220	-1.69	20250107	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.22	N	028100	500	70 억	724417	N	N	8	N	N
99	20250108	150345	57	100.00	KOSPI	건설	N	N	N	N	N	13990	10	2	0.07	241256880	17258	60.49	13980	14060	13900	18170	9790	13980	13979.42	5.41	25	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1873	19.22	0.84	12	0.13	728.00	16724.00	16500	20241113	-15.21	11550	20240805	21.13	14220	-1.62	20250107	13510	3.55	20250102	16500	-15.21	20241113	11550	21.13	20240805	1.22	N	028100	500	70 억	724417	N	N	3	N	N
100	20250108	140347	57	100.00	KOSPI	건설	N	N	N	N	N	13970	-10	5	-0.07	215648440	15424	54.06	13980	14060	13900	18170	9790	13980	13981.36	5.41	-110	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1871	19.19	0.84	12	0.12	728.00	16724.00	16500	20241113	-15.33	11550	20240805	20.95	14220	-1.76	20250107	13510	3.40	20250102	16500	-15.33	20241113	11550	20.95	20240805	1.22	N	028100	500	70 억	724417	N	N	3	N	N
101	20250108	130347	57	100.00	KOSPI	건설	N	N	N	N	N	13970	-10	5	-0.07	211301350	15113	52.97	13980	14060	13900	18170	9790	13980	13981.43	5.41	-55	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1871	19.19	0.84	12	0.11	728.00	16724.00	16500	20241113	-15.33	11550	20240805	20.95	14220	-1.76	20250107	13510	3.40	20250102	16500	-15.33	20241113	11550	20.95	20240805	1.22	N	028100	500	70 억	724417	N	N	3	N	N
102	20250108	120344	57	100.00	KOSPI	건설	N	N	N	N	N	13930	-50	5	-0.36	186997540	13372	46.87	13980	14060	13900	18170	9790	13980	13984.26	5.41	144	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1865	19.13	0.83	12	0.10	728.00	16724.00	16500	20241113	-15.58	11550	20240805	20.61	14220	-2.04	20250107	13510	3.11	20250102	16500	-15.58	20241113	11550	20.61	20240805	1.22	N	028100	500	70 억	724417	N	N	3	N	N
103	20250108	110343	57	100.00	KOSPI	건설	N	N	N	N	N	13960	-20	5	-0.14	159900490	11433	40.07	13980	14060	13900	18170	9790	13980	13985.87	5.41	1202	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1869	19.18	0.83	12	0.09	728.00	16724.00	16500	20241113	-15.39	11550	20240805	20.87	14220	-1.83	20250107	13510	3.33	20250102	16500	-15.39	20241113	11550	20.87	20240805	1.22	N	028100	500	70 억	724417	N	N	3	N	N
104	20250108	100345	57	100.00	KOSPI	건설	N	N	N	N	N	13990	10	2	0.07	113925070	8143	28.54	13980	14060	13900	18170	9790	13980	13990.55	5.41	1003	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1873	19.22	0.84	12	0.06	728.00	16724.00	16500	20241113	-15.21	11550	20240805	21.13	14220	-1.62	20250107	13510	3.55	20250102	16500	-15.21	20241113	11550	21.13	20240805	1.22	N	028100	500	70 억	724417	N	N	3	N	N
105	20250108	090347	57	100.00	KOSPI	건설	N	N	N	N	N	13980	0	3	0.00	5895250	422	1.48	13980	13980	13930	18170	9790	13980	13969.79	5.41	-2	14406	14192	14006	13792	13606	14300	13900	70	4190	500	10340	10	1	13389502	1872	19.20	0.84	12	0.00	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14220	-1.69	20250107	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.22	N	028100	500	70 억	724417	N	N	3	N	N
106	20250107	160341	57	100.00	KOSPI	건설	N	N	N	N	N	13980	110	2	0.79	400373260	28490	125.95	13900	14220	13820	18030	9710	13870	14053.12	5.37	6096	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1872	19.20	0.84	12	0.21	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14220	-1.69	20250107	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.23	N	028100	500	70 억	718788	N	N	3	N	N
107	20250107	150342	57	100.00	KOSPI	건설	N	N	N	N	N	14000	130	2	0.94	371229190	26406	116.74	13900	14220	13820	18030	9710	13870	14058.52	5.37	5058	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1875	19.23	0.84	12	0.20	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14220	-1.55	20250107	13510	3.63	20250102	16500	-15.15	20241113	11550	21.21	20240805	1.23	N	028100	500	70 억	718788	N	N	0	N	N
108	20250107	140343	57	100.00	KOSPI	건설	N	N	N	N	N	14030	160	2	1.15	357115600	25397	112.28	13900	14220	13820	18030	9710	13870	14061.33	5.37	4890	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1879	19.27	0.84	12	0.19	728.00	16724.00	16500	20241113	-14.97	11550	20240805	21.47	14220	-1.34	20250107	13510	3.85	20250102	16500	-14.97	20241113	11550	21.47	20240805	1.23	N	028100	500	70 억	718788	N	N	0	N	N
109	20250107	130343	57	100.00	KOSPI	건설	N	N	N	N	N	14000	130	2	0.94	328976300	23388	103.40	13900	14220	13820	18030	9710	13870	14066.03	5.37	4672	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1875	19.23	0.84	12	0.17	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14220	-1.55	20250107	13510	3.63	20250102	16500	-15.15	20241113	11550	21.21	20240805	1.23	N	028100	500	70 억	718788	N	N	0	N	N
110	20250107	120343	57	100.00	KOSPI	건설	N	N	N	N	N	14110	240	2	1.73	280510960	19935	88.13	13900	14220	13820	18030	9710	13870	14071.28	5.37	3927	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1889	19.38	0.84	12	0.15	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14220	-0.77	20250107	13510	4.44	20250102	16500	-14.48	20241113	11550	22.16	20240805	1.23	N	028100	500	70 억	718788	N	N	0	N	N
111	20250107	110340	57	100.00	KOSPI	건설	N	N	N	N	N	14160	290	2	2.09	228683560	16261	71.89	13900	14220	13820	18030	9710	13870	14063.31	5.37	3651	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1896	19.45	0.85	12	0.12	728.00	16724.00	16500	20241113	-14.18	11550	20240805	22.60	14220	-0.42	20250107	13510	4.81	20250102	16500	-14.18	20241113	11550	22.60	20240805	1.23	N	028100	500	70 억	718788	N	N	0	N	N
112	20250107	100345	57	100.00	KOSPI	건설	N	N	N	N	N	14090	220	2	1.59	117902380	8426	37.25	13900	14120	13820	18030	9710	13870	13992.69	5.37	1802	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1887	19.35	0.84	12	0.06	728.00	16724.00	16500	20241113	-14.61	11550	20240805	21.99	14120	-0.21	20250107	13510	4.29	20250102	16500	-14.61	20241113	11550	21.99	20240805	1.23	N	028100	500	70 억	718788	N	N	0	N	N
113	20250107	090342	57	100.00	KOSPI	건설	N	N	N	N	N	13950	80	2	0.58	5123240	370	1.64	13900	13950	13820	18030	9710	13870	13846.59	5.37	25	14076	13972	13866	13762	13656	13920	13710	70	4160	500	10260	10	1	13389502	1868	19.16	0.83	12	0.00	728.00	16724.00	16500	20241113	-15.45	11550	20240805	20.78	14010	-0.43	20250103	13510	3.26	20250102	16500	-15.45	20241113	11550	20.78	20240805	1.23	N	028100	500	70 억	718788	N	N	0	N	N
114	20250106	160337	57	100.00	KOSPI	건설	N	N	N	N	N	13870	30	2	0.22	312855550	22620	60.49	13920	13970	13760	17990	9690	13840	13830.93	5.37	-583	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1857	19.05	0.83	12	0.17	728.00	16724.00	16500	20241113	-15.94	11550	20240805	20.09	14010	-1.00	20250103	13510	2.66	20250102	16500	-15.94	20241113	11550	20.09	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
115	20250106	150340	57	100.00	KOSPI	건설	N	N	N	N	N	13870	30	2	0.22	291259500	21061	56.32	13920	13970	13760	17990	9690	13840	13829.33	5.37	-597	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1857	19.05	0.83	12	0.16	728.00	16724.00	16500	20241113	-15.94	11550	20240805	20.09	14010	-1.00	20250103	13510	2.66	20250102	16500	-15.94	20241113	11550	20.09	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
116	20250106	140339	57	100.00	KOSPI	건설	N	N	N	N	N	13830	-10	5	-0.07	271250960	19615	52.45	13920	13970	13760	17990	9690	13840	13828.75	5.37	-647	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1852	19.00	0.83	12	0.15	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	14010	-1.28	20250103	13510	2.37	20250102	16500	-16.18	20241113	11550	19.74	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
117	20250106	130337	57	100.00	KOSPI	건설	N	N	N	N	N	13830	-10	5	-0.07	216894460	15685	41.94	13920	13970	13760	17990	9690	13840	13828.15	5.37	400	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1852	19.00	0.83	12	0.12	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	14010	-1.28	20250103	13510	2.37	20250102	16500	-16.18	20241113	11550	19.74	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
118	20250106	120336	57	100.00	KOSPI	건설	N	N	N	N	N	13870	30	2	0.22	202823940	14669	39.23	13920	13970	13760	17990	9690	13840	13826.71	5.37	682	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1857	19.05	0.83	12	0.11	728.00	16724.00	16500	20241113	-15.94	11550	20240805	20.09	14010	-1.00	20250103	13510	2.66	20250102	16500	-15.94	20241113	11550	20.09	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
119	20250106	110337	57	100.00	KOSPI	건설	N	N	N	N	N	13840	0	3	0.00	176618520	12778	34.17	13920	13970	13760	17990	9690	13840	13822.08	5.37	1111	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1853	19.01	0.83	12	0.10	728.00	16724.00	16500	20241113	-16.12	11550	20240805	19.83	14010	-1.21	20250103	13510	2.44	20250102	16500	-16.12	20241113	11550	19.83	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
120	20250106	100336	57	100.00	KOSPI	건설	N	N	N	N	N	13780	-60	5	-0.43	85669370	6200	16.58	13920	13970	13770	17990	9690	13840	13817.64	5.37	1263	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1845	18.93	0.82	12	0.05	728.00	16724.00	16500	20241113	-16.48	11550	20240805	19.31	14010	-1.64	20250103	13510	2.00	20250102	16500	-16.48	20241113	11550	19.31	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
121	20250106	090334	57	100.00	KOSPI	건설	N	N	N	N	N	13850	10	2	0.07	3846410	277	0.74	13920	13970	13850	17990	9690	13840	13885.96	5.37	-152	14080	13960	13890	13770	13700	13925	13735	70	4150	500	10240	10	1	13389502	1854	19.02	0.83	12	0.00	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	14010	-1.14	20250103	13510	2.52	20250102	16500	-16.06	20241113	11550	19.91	20240805	1.21	N	028100	500	70 억	719145	N	N	0	N	N
122	20250103	160335	57	100.00	KOSPI	건설	N	N	N	N	N	13840	20	2	0.14	516628110	37048	134.43	13860	14010	13820	17960	9680	13820	13944.83	5.39	2283	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1853	19.01	0.83	12	0.28	728.00	16724.00	16500	20241113	-16.12	11550	20240805	19.83	14010	-1.21	20250103	13510	2.44	20250102	16500	-16.12	20241113	11550	19.83	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
123	20250103	150335	57	100.00	KOSPI	건설	N	N	N	N	N	13860	40	2	0.29	477394820	34215	124.15	13860	14010	13820	17960	9680	13820	13952.79	5.39	305	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1856	19.04	0.83	12	0.26	728.00	16724.00	16500	20241113	-16.00	11550	20240805	20.00	14010	-1.07	20250103	13510	2.59	20250102	16500	-16.00	20241113	11550	20.00	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
124	20250103	140335	57	100.00	KOSPI	건설	N	N	N	N	N	13900	80	2	0.58	447356570	32052	116.30	13860	14010	13820	17960	9680	13820	13957.21	5.39	237	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1861	19.09	0.83	12	0.24	728.00	16724.00	16500	20241113	-15.76	11550	20240805	20.35	14010	-0.79	20250103	13510	2.89	20250102	16500	-15.76	20241113	11550	20.35	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
125	20250103	130335	57	100.00	KOSPI	건설	N	N	N	N	N	13960	140	2	1.01	345239110	24720	89.70	13860	14010	13820	17960	9680	13820	13965.98	5.39	2405	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1869	19.18	0.83	12	0.18	728.00	16724.00	16500	20241113	-15.39	11550	20240805	20.87	14010	-0.36	20250103	13510	3.33	20250102	16500	-15.39	20241113	11550	20.87	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
126	20250103	120335	57	100.00	KOSPI	건설	N	N	N	N	N	13980	160	2	1.16	256492980	18376	66.68	13860	14000	13820	17960	9680	13820	13958.04	5.39	549	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1872	19.20	0.84	12	0.14	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14000	-0.14	20250103	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
127	20250103	110335	57	100.00	KOSPI	건설	N	N	N	N	N	13920	100	2	0.72	209615740	15017	54.49	13860	14000	13820	17960	9680	13820	13958.56	5.39	-1028	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1864	19.12	0.83	12	0.11	728.00	16724.00	16500	20241113	-15.64	11550	20240805	20.52	14000	-0.57	20250103	13510	3.03	20250102	16500	-15.64	20241113	11550	20.52	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
128	20250103	100334	57	100.00	KOSPI	건설	N	N	N	N	N	13980	160	2	1.16	177531160	12719	46.15	13860	14000	13820	17960	9680	13820	13957.95	5.39	-1745	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1872	19.20	0.84	12	0.09	728.00	16724.00	16500	20241113	-15.27	11550	20240805	21.04	14000	-0.14	20250103	13510	3.48	20250102	16500	-15.27	20241113	11550	21.04	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
129	20250103	090336	57	100.00	KOSPI	건설	N	N	N	N	N	13870	50	2	0.36	1650070	119	0.43	13860	13870	13860	17960	9680	13820	13866.13	5.39	43	14080	13950	13730	13600	13380	14015	13665	70	4140	500	10220	10	1	13389502	1857	19.05	0.83	12	0.00	728.00	16724.00	16500	20241113	-15.94	11550	20240805	20.09	13870	0.00	20250103	13510	2.66	20250102	16500	-15.94	20241113	11550	20.09	20240805	1.21	N	028100	500	70 억	722036	N	N	0	N	N
130	20250102	160333	57	100.00	KOSPI	건설	N	N	N	N	N	13820	260	2	1.92	377446250	27540	125.03	13560	13860	13510	17620	9500	13560	13705.37	5.33	5349	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1850	18.98	0.83	12	0.21	728.00	16724.00	16500	20241113	-16.24	11550	20240805	19.65	13860	-0.29	20250102	13510	2.29	20250102	16500	-16.24	20241113	11550	19.65	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N
131	20250102	150335	57	100.00	KOSPI	건설	N	N	N	N	N	13810	250	2	1.84	369396280	26957	122.38	13560	13860	13510	17620	9500	13560	13703.17	5.33	5442	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1849	18.97	0.83	12	0.20	728.00	16724.00	16500	20241113	-16.30	11550	20240805	19.57	13860	-0.36	20250102	13510	2.22	20250102	16500	-16.30	20241113	11550	19.57	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N
132	20250102	140332	57	100.00	KOSPI	건설	N	N	N	N	N	13770	210	2	1.55	306254640	22390	101.65	13560	13800	13510	17620	9500	13560	13678.19	5.33	5368	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1844	18.91	0.82	12	0.17	728.00	16724.00	16500	20241113	-16.55	11550	20240805	19.22	13800	-0.22	20250102	13510	1.92	20250102	16500	-16.55	20241113	11550	19.22	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N
133	20250102	130333	57	100.00	KOSPI	건설	N	N	N	N	N	13730	170	2	1.25	271087770	19837	90.06	13560	13800	13510	17620	9500	13560	13665.76	5.33	5325	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1838	18.86	0.82	12	0.15	728.00	16724.00	16500	20241113	-16.79	11550	20240805	18.87	13800	-0.51	20250102	13510	1.63	20250102	16500	-16.79	20241113	11550	18.87	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N
134	20250102	120333	57	100.00	KOSPI	건설	N	N	N	N	N	13660	100	2	0.74	206897300	15138	68.72	13560	13800	13510	17620	9500	13560	13667.41	5.33	2959	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1829	18.76	0.82	12	0.11	728.00	16724.00	16500	20241113	-17.21	11550	20240805	18.27	13800	-1.01	20250102	13510	1.11	20250102	16500	-17.21	20241113	11550	18.27	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N
135	20250102	110324	57	100.00	KOSPI	건설	N	N	N	N	N	13690	130	2	0.96	117918010	8625	39.16	13560	13800	13510	17620	9500	13560	13671.65	5.33	55	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1833	18.80	0.82	12	0.06	728.00	16724.00	16500	20241113	-17.03	11550	20240805	18.53	13800	-0.80	20250102	13510	1.33	20250102	16500	-17.03	20241113	11550	18.53	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N
136	20250102	100331	57	100.00	KOSPI	건설	N	N	N	N	N	13570	10	2	0.07	8693380	641	2.91	13560	13570	13560	17620	9500	13560	13562.22	5.33	-199	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1817	18.64	0.81	12	0.00	728.00	16724.00	16500	20241113	-17.76	11550	20240805	17.49	13570	0.00	20250102	13560	0.07	20250102	16500	-17.76	20241113	11550	17.49	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N
137	20250102	090329	57	100.00	KOSPI	건설	N	N	N	N	N	13560	0	3	0.00	0	0	0.00	0	0	0	17620	9500	13560	0.00	5.33	0	13953	13756	13503	13306	13053	13630	13180	70	4060	500	10030	10	1	13389502	1816	18.63	0.81	12	0.00	728.00	16724.00	16500	20241113	-17.82	11550	20240805	17.40	0	0.00	0	0	0.00	0	16500	-17.82	20241113	11550	17.40	20240805	1.09	N	028100	500	70 억	713977	N	N	0	N	N

59 KiB Raw Blame History

59 KiB

Raw Blame History