KissMeData/294870/price/prices-20250101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

ened 61b7199ccb Add accumulated files

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

61 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	161136	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17160	170	2	1.00	4439942940	260632	66.43	16950	17220	16740	22050	11900	16990	17035.14	13.84	-10627	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11310	6.53	0.37	12	0.40	2626.00	45955.00	28200	20240826	-39.15	13920	20240118	23.28	18350	-6.49	20250107	16010	7.18	20250122	28200	-39.15	20240826	15250	12.52	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	674	N	N
3	20250124	151136	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17170	180	2	1.06	4165918340	244658	62.36	16950	17220	16740	22050	11900	16990	17027.52	13.84	-10929	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11316	6.54	0.37	12	0.37	2626.00	45955.00	28200	20240826	-39.11	13920	20240118	23.35	18350	-6.43	20250107	16010	7.25	20250122	28200	-39.11	20240826	15250	12.59	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	744	N	N
4	20250124	141134	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17040	50	2	0.29	3103897320	182751	46.58	16950	17200	16740	22050	11900	16990	16984.30	13.84	-25621	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11231	6.49	0.37	12	0.28	2626.00	45955.00	28200	20240826	-39.57	13920	20240118	22.41	18350	-7.14	20250107	16010	6.43	20250122	28200	-39.57	20240826	15250	11.74	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	744	N	N
5	20250124	131135	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17090	100	2	0.59	2525408560	148860	37.94	16950	17200	16740	22050	11900	16990	16964.99	13.84	-24990	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11264	6.51	0.37	12	0.23	2626.00	45955.00	28200	20240826	-39.40	13920	20240118	22.77	18350	-6.87	20250107	16010	6.75	20250122	28200	-39.40	20240826	15250	12.07	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	744	N	N
6	20250124	121131	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16980	-10	5	-0.06	1589652280	93919	23.94	16950	17200	16740	22050	11900	16990	16925.78	13.84	-3709	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11191	6.47	0.37	12	0.14	2626.00	45955.00	28200	20240826	-39.79	13920	20240118	21.98	18350	-7.47	20250107	16010	6.06	20250122	28200	-39.79	20240826	15250	11.34	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	744	N	N
7	20250124	111133	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16870	-120	5	-0.71	1266990670	74843	19.08	16950	17200	16740	22050	11900	16990	16928.64	13.84	-2638	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11119	6.42	0.37	12	0.11	2626.00	45955.00	28200	20240826	-40.18	13920	20240118	21.19	18350	-8.07	20250107	16010	5.37	20250122	28200	-40.18	20240826	15250	10.62	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	744	N	N
8	20250124	101129	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16960	-30	5	-0.18	949000880	56016	14.28	16950	17200	16740	22050	11900	16990	16941.60	13.84	883	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11178	6.46	0.37	12	0.08	2626.00	45955.00	28200	20240826	-39.86	13920	20240118	21.84	18350	-7.57	20250107	16010	5.93	20250122	28200	-39.86	20240826	15250	11.21	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	744	N	N
9	20250124	091138	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16930	-60	5	-0.35	337730450	19958	5.09	16950	17200	16740	22050	11900	16990	16922.05	13.84	-2252	17656	17322	17066	16732	16476	17490	16900	3295	5060	5000	12570	10	1	65907330	11158	6.45	0.37	12	0.03	2626.00	45955.00	28200	20240826	-39.96	13920	20240118	21.62	18350	-7.74	20250107	16010	5.75	20250122	28200	-39.96	20240826	15250	11.02	20240124	0.98	N	294870	5000	3295 억	9122698	N	N	744	N	N
10	20250123	161129	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16990	130	2	0.77	6667415800	392030	59.00	16900	17400	16810	21900	11810	16860	17007.43	13.86	-59830	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11198	6.47	0.37	12	0.59	2626.00	45955.00	28200	20240826	-39.75	13920	20240118	22.05	18350	-7.41	20250107	16010	6.12	20250122	28200	-39.75	20240826	14980	13.42	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	744	N	N
11	20250123	151126	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16860	0	3	0.00	6313132370	371132	55.86	16900	17400	16810	21900	11810	16860	17010.48	13.86	-55261	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11112	6.42	0.37	12	0.56	2626.00	45955.00	28200	20240826	-40.21	13920	20240118	21.12	18350	-8.12	20250107	16010	5.31	20250122	28200	-40.21	20240826	14980	12.55	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	42	N	N
12	20250123	141129	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16960	100	2	0.59	5324719880	312639	47.05	16900	17400	16810	21900	11810	16860	17031.53	13.86	-45465	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11178	6.46	0.37	12	0.47	2626.00	45955.00	28200	20240826	-39.86	13920	20240118	21.84	18350	-7.57	20250107	16010	5.93	20250122	28200	-39.86	20240826	14980	13.22	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	42	N	N
13	20250123	131126	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16920	60	2	0.36	4681087020	274648	41.33	16900	17400	16810	21900	11810	16860	17043.95	13.86	-34689	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11152	6.44	0.37	12	0.42	2626.00	45955.00	28200	20240826	-40.00	13920	20240118	21.55	18350	-7.79	20250107	16010	5.68	20250122	28200	-40.00	20240826	14980	12.95	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	42	N	N
14	20250123	121127	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16930	70	2	0.42	4189369500	245606	36.96	16900	17400	16810	21900	11810	16860	17057.28	13.86	-27186	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11158	6.45	0.37	12	0.37	2626.00	45955.00	28200	20240826	-39.96	13920	20240118	21.62	18350	-7.74	20250107	16010	5.75	20250122	28200	-39.96	20240826	14980	13.02	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	42	N	N
15	20250123	111117	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16900	40	2	0.24	3715896660	217660	32.76	16900	17400	16810	21900	11810	16860	17072.03	13.86	-21938	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11138	6.44	0.37	12	0.33	2626.00	45955.00	28200	20240826	-40.07	13920	20240118	21.41	18350	-7.90	20250107	16010	5.56	20250122	28200	-40.07	20240826	14980	12.82	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	42	N	N
16	20250123	101126	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16930	70	2	0.42	2915249560	170273	25.63	16900	17400	16870	21900	11810	16860	17121.04	13.86	2998	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11158	6.45	0.37	12	0.26	2626.00	45955.00	28200	20240826	-39.96	13920	20240118	21.62	18350	-7.74	20250107	16010	5.75	20250122	28200	-39.96	20240826	14980	13.02	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	42	N	N
17	20250123	091127	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17130	270	2	1.60	1597631700	92972	13.99	16900	17400	16870	21900	11810	16860	17184.03	13.86	17893	17720	17290	16650	16220	15580	17505	16435	3295	5040	5000	12470	10	1	65907330	11290	6.52	0.37	12	0.14	2626.00	45955.00	28200	20240826	-39.26	13920	20240118	23.06	18350	-6.65	20250107	16010	7.00	20250122	28200	-39.26	20240826	14980	14.35	20240123	1.00	N	294870	5000	3295 억	9134027	N	N	42	N	N
18	20250122	161118	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16860	420	2	2.55	10928825410	662446	257.00	16450	17080	16010	21350	11510	16440	16497.64	13.76	33379	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	11112	6.42	0.37	12	1.01	2626.00	45955.00	28200	20240826	-40.21	13920	20240118	21.12	18350	-8.12	20250107	16010	5.31	20250122	28200	-40.21	20240826	14980	12.55	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	42	N	N
19	20250122	151120	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16850	410	2	2.49	10503507060	637206	247.21	16450	17080	16010	21350	11510	16440	16483.70	13.76	27231	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	11105	6.42	0.37	12	0.97	2626.00	45955.00	28200	20240826	-40.25	13920	20240118	21.05	18350	-8.17	20250107	16010	5.25	20250122	28200	-40.25	20240826	14980	12.48	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	458	N	N
20	20250122	141118	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16760	320	2	1.95	8800984530	535736	207.84	16450	17080	16010	21350	11510	16440	16427.84	13.76	13190	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	11046	6.38	0.36	12	0.81	2626.00	45955.00	28200	20240826	-40.57	13920	20240118	20.40	18350	-8.66	20250107	16010	4.68	20250122	28200	-40.57	20240826	14980	11.88	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	458	N	N
21	20250122	131119	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16370	-70	5	-0.43	5025678830	311075	120.68	16450	16480	16010	21350	11510	16440	16155.78	13.76	-58907	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	10789	6.23	0.36	12	0.47	2626.00	45955.00	28200	20240826	-41.95	13920	20240118	17.60	18350	-10.79	20250107	16010	2.25	20250122	28200	-41.95	20240826	14980	9.28	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	458	N	N
22	20250122	121118	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16150	-290	5	-1.76	3980293280	246749	95.73	16450	16480	16010	21350	11510	16440	16130.85	13.76	-97283	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	10644	6.15	0.35	12	0.37	2626.00	45955.00	28200	20240826	-42.73	13920	20240118	16.02	18350	-11.99	20250107	16010	0.87	20250122	28200	-42.73	20240826	14980	7.81	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	458	N	N
23	20250122	111120	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16060	-380	5	-2.31	3401668650	210887	81.82	16450	16480	16010	21350	11510	16440	16130.18	13.76	-106659	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	10585	6.12	0.35	12	0.32	2626.00	45955.00	28200	20240826	-43.05	13920	20240118	15.37	18350	-12.48	20250107	16010	0.31	20250122	28200	-43.05	20240826	14980	7.21	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	458	N	N
24	20250122	101118	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16030	-410	5	-2.49	2591370330	160367	62.22	16450	16480	16020	21350	11510	16440	16158.87	13.76	-96731	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	10565	6.10	0.35	12	0.24	2626.00	45955.00	28200	20240826	-43.16	13920	20240118	15.16	18350	-12.64	20250107	16020	0.06	20250122	28200	-43.16	20240826	14980	7.01	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	458	N	N
25	20250122	091121	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16300	-140	5	-0.85	348206110	21277	8.25	16450	16480	16300	21350	11510	16440	16365.12	13.76	-14450	16833	16636	16453	16256	16073	16735	16355	3295	4910	5000	12160	10	1	65907330	10743	6.21	0.35	12	0.03	2626.00	45955.00	28200	20240826	-42.20	13920	20240118	17.10	18350	-11.17	20250107	16190	0.68	20250117	28200	-42.20	20240826	14980	8.81	20240123	1.02	N	294870	5000	3295 억	9069911	N	N	458	N	N
26	20250121	161111	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16440	170	2	1.04	4234069150	257544	152.12	16300	16650	16270	21150	11390	16270	16440.18	13.70	16640	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10835	6.26	0.36	12	0.39	2626.00	45955.00	28200	20240826	-41.70	13920	20240118	18.10	18350	-10.41	20250107	16190	1.54	20250117	28200	-41.70	20240826	14980	9.75	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	458	N	N
27	20250121	151114	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16430	160	2	0.98	4011303720	243979	144.11	16300	16650	16270	21150	11390	16270	16441.18	13.70	19007	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10829	6.26	0.36	12	0.37	2626.00	45955.00	28200	20240826	-41.74	13920	20240118	18.03	18350	-10.46	20250107	16190	1.48	20250117	28200	-41.74	20240826	14980	9.68	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	98	N	N
28	20250121	141114	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16490	220	2	1.35	3484185520	211972	125.21	16300	16650	16270	21150	11390	16270	16437.01	13.70	23076	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10868	6.28	0.36	12	0.32	2626.00	45955.00	28200	20240826	-41.52	13920	20240118	18.46	18350	-10.14	20250107	16190	1.85	20250117	28200	-41.52	20240826	14980	10.08	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	98	N	N
29	20250121	131113	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16490	220	2	1.35	2946430950	179351	105.94	16300	16650	16270	21150	11390	16270	16428.29	13.70	23531	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10868	6.28	0.36	12	0.27	2626.00	45955.00	28200	20240826	-41.52	13920	20240118	18.46	18350	-10.14	20250107	16190	1.85	20250117	28200	-41.52	20240826	14980	10.08	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	98	N	N
30	20250121	121056	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16500	230	2	1.41	2645980510	161135	95.18	16300	16650	16270	21150	11390	16270	16420.89	13.70	20542	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10875	6.28	0.36	12	0.24	2626.00	45955.00	28200	20240826	-41.49	13920	20240118	18.53	18350	-10.08	20250107	16190	1.91	20250117	28200	-41.49	20240826	14980	10.15	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	98	N	N
31	20250121	111016	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16340	70	2	0.43	2040610590	124371	73.46	16300	16650	16270	21150	11390	16270	16407.45	13.70	7802	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10769	6.22	0.36	12	0.19	2626.00	45955.00	28200	20240826	-42.06	13920	20240118	17.39	18350	-10.95	20250107	16190	0.93	20250117	28200	-42.06	20240826	14980	9.08	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	98	N	N
32	20250121	101010	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16420	150	2	0.92	1503774790	91523	54.06	16300	16650	16300	21150	11390	16270	16430.57	13.70	6085	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10822	6.25	0.36	12	0.14	2626.00	45955.00	28200	20240826	-41.77	13920	20240118	17.96	18350	-10.52	20250107	16190	1.42	20250117	28200	-41.77	20240826	14980	9.61	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	98	N	N
33	20250121	091115	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16390	120	2	0.74	584151060	35647	21.06	16300	16650	16300	21150	11390	16270	16387.10	13.70	-4018	16670	16470	16340	16140	16010	16570	16240	3295	4880	5000	12030	10	1	65907330	10802	6.24	0.36	12	0.05	2626.00	45955.00	28200	20240826	-41.88	13920	20240118	17.74	18350	-10.68	20250107	16190	1.24	20250117	28200	-41.88	20240826	14980	9.41	20240123	0.94	N	294870	5000	3295 억	9027475	N	N	98	N	N
34	20250120	161100	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16270	10	2	0.06	2757049810	168712	34.85	16260	16540	16210	21100	11390	16260	16341.84	13.62	50146	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10723	6.20	0.35	12	0.26	2626.00	45955.00	28200	20240826	-42.30	13920	20240118	16.88	18350	-11.34	20250107	16190	0.49	20250117	28200	-42.30	20240826	14980	8.61	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	98	N	N
35	20250120	151112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16310	50	2	0.31	2529688400	154757	31.97	16260	16540	16210	21100	11390	16260	16346.20	13.62	40445	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10749	6.21	0.35	12	0.23	2626.00	45955.00	28200	20240826	-42.16	13920	20240118	17.17	18350	-11.12	20250107	16190	0.74	20250117	28200	-42.16	20240826	14980	8.88	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	237	N	N
36	20250120	141110	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16340	80	2	0.49	2271252930	138917	28.70	16260	16540	16210	21100	11390	16260	16349.71	13.62	35415	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10769	6.22	0.36	12	0.21	2626.00	45955.00	28200	20240826	-42.06	13920	20240118	17.39	18350	-10.95	20250107	16190	0.93	20250117	28200	-42.06	20240826	14980	9.08	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	237	N	N
37	20250120	131111	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16350	90	2	0.55	2019098890	123503	25.51	16260	16540	16210	21100	11390	16260	16348.58	13.62	30008	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10776	6.23	0.36	12	0.19	2626.00	45955.00	28200	20240826	-42.02	13920	20240118	17.46	18350	-10.90	20250107	16190	0.99	20250117	28200	-42.02	20240826	14980	9.15	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	237	N	N
38	20250120	121112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16380	120	2	0.74	1807353810	110572	22.84	16260	16540	16210	21100	11390	16260	16345.49	13.62	22920	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10796	6.24	0.36	12	0.17	2626.00	45955.00	28200	20240826	-41.91	13920	20240118	17.67	18350	-10.74	20250107	16190	1.17	20250117	28200	-41.91	20240826	14980	9.35	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	237	N	N
39	20250120	111113	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16310	50	2	0.31	1418228000	86738	17.92	16260	16540	16210	21100	11390	16260	16350.71	13.62	11393	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10749	6.21	0.35	12	0.13	2626.00	45955.00	28200	20240826	-42.16	13920	20240118	17.17	18350	-11.12	20250107	16190	0.74	20250117	28200	-42.16	20240826	14980	8.88	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	237	N	N
40	20250120	101111	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16280	20	2	0.12	992223840	60539	12.51	16260	16540	16260	21100	11390	16260	16389.83	13.62	4857	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10730	6.20	0.35	12	0.09	2626.00	45955.00	28200	20240826	-42.27	13920	20240118	16.95	18350	-11.28	20250107	16190	0.56	20250117	28200	-42.27	20240826	14980	8.68	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	237	N	N
41	20250120	091113	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16330	70	2	0.43	337819380	20618	4.26	16260	16540	16260	21100	11390	16260	16384.68	13.62	8398	16986	16622	16406	16042	15826	16515	15935	3295	4840	5000	12030	10	1	65907330	10763	6.22	0.36	12	0.03	2626.00	45955.00	28200	20240826	-42.09	13920	20240118	17.31	18350	-11.01	20250107	16190	0.86	20250117	28200	-42.09	20240826	14980	9.01	20240123	0.96	N	294870	5000	3295 억	8975246	N	N	237	N	N
42	20250117	161108	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16260	-540	5	-3.21	7904132330	483491	127.78	16570	16770	16190	21800	11760	16800	16348.11	13.71	-69060	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10717	6.19	0.35	12	0.73	2626.00	45955.00	28200	20240826	-42.34	13920	20240118	16.81	18350	-11.39	20250107	16190	0.43	20250117	28200	-42.34	20240826	13920	16.81	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	237	N	N
43	20250117	151104	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16240	-560	5	-3.33	7635120130	466934	123.40	16570	16770	16190	21800	11760	16800	16351.60	13.71	-76081	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10703	6.18	0.35	12	0.71	2626.00	45955.00	28200	20240826	-42.41	13920	20240118	16.67	18350	-11.50	20250107	16190	0.31	20250117	28200	-42.41	20240826	13920	16.67	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	552	N	N
44	20250117	141112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16250	-550	5	-3.27	5709808620	348263	92.04	16570	16770	16250	21800	11760	16800	16395.10	13.71	-109505	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10710	6.19	0.35	12	0.53	2626.00	45955.00	28200	20240826	-42.38	13920	20240118	16.74	18350	-11.44	20250107	16250	0.00	20250117	28200	-42.38	20240826	13920	16.74	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	552	N	N
45	20250117	131110	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16270	-530	5	-3.15	4656487820	283537	74.93	16570	16770	16250	21800	11760	16800	16422.86	13.71	-111355	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10723	6.20	0.35	12	0.43	2626.00	45955.00	28200	20240826	-42.30	13920	20240118	16.88	18350	-11.34	20250107	16250	0.12	20250117	28200	-42.30	20240826	13920	16.88	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	552	N	N
46	20250117	121112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16300	-500	5	-2.98	3749433850	227789	60.20	16570	16770	16280	21800	11760	16800	16460.12	13.71	-106224	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10743	6.21	0.35	12	0.35	2626.00	45955.00	28200	20240826	-42.20	13920	20240118	17.10	18350	-11.17	20250107	16280	0.12	20250117	28200	-42.20	20240826	13920	17.10	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	552	N	N
47	20250117	111110	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16380	-420	5	-2.50	2672617160	161858	42.78	16570	16770	16370	21800	11760	16800	16512.11	13.71	-91053	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10796	6.24	0.36	12	0.25	2626.00	45955.00	28200	20240826	-41.91	13920	20240118	17.67	18350	-10.74	20250107	16320	0.37	20250115	28200	-41.91	20240826	13920	17.67	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	552	N	N
48	20250117	101112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16560	-240	5	-1.43	1121525700	67633	17.87	16570	16770	16510	21800	11760	16800	16582.52	13.71	-35533	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10914	6.31	0.36	12	0.10	2626.00	45955.00	28200	20240826	-41.28	13920	20240118	18.97	18350	-9.75	20250107	16320	1.47	20250115	28200	-41.28	20240826	13920	18.97	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	552	N	N
49	20250117	091112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16550	-250	5	-1.49	486230000	29325	7.75	16570	16770	16510	21800	11760	16800	16580.73	13.71	-9839	17080	16940	16710	16570	16340	17010	16640	3295	5000	5000	12430	10	1	65907330	10908	6.30	0.36	12	0.04	2626.00	45955.00	28200	20240826	-41.31	13920	20240118	18.89	18350	-9.81	20250107	16320	1.41	20250115	28200	-41.31	20240826	13920	18.89	20240118	0.95	N	294870	5000	3295 억	9038358	N	N	552	N	N
50	20250116	161104	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16800	420	2	2.56	6307503580	377592	92.18	16690	16850	16480	21250	11470	16380	16704.33	13.57	92550	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	11072	6.40	0.37	12	0.57	2626.00	45955.00	28200	20240826	-40.43	13920	20240118	20.69	18350	-8.45	20250107	16320	2.94	20250115	28200	-40.43	20240826	13920	20.69	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	552	N	N
51	20250116	151010	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16750	370	2	2.26	5865211310	351230	85.75	16690	16850	16480	21250	11470	16380	16699.06	13.57	79162	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	11039	6.38	0.36	12	0.53	2626.00	45955.00	28200	20240826	-40.60	13920	20240118	20.33	18350	-8.72	20250107	16320	2.63	20250115	28200	-40.60	20240826	13920	20.33	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	452	N	N
52	20250116	141108	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16740	360	2	2.20	5214429520	312325	76.25	16690	16850	16480	21250	11470	16380	16695.52	13.57	65179	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	11033	6.37	0.36	12	0.47	2626.00	45955.00	28200	20240826	-40.64	13920	20240118	20.26	18350	-8.77	20250107	16320	2.57	20250115	28200	-40.64	20240826	13920	20.26	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	452	N	N
53	20250116	131108	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16700	320	2	1.95	4598074120	275492	67.26	16690	16850	16480	21250	11470	16380	16690.41	13.57	51197	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	11007	6.36	0.36	12	0.42	2626.00	45955.00	28200	20240826	-40.78	13920	20240118	19.97	18350	-8.99	20250107	16320	2.33	20250115	28200	-40.78	20240826	13920	19.97	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	452	N	N
54	20250116	121108	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16790	410	2	2.50	4025390030	241254	58.90	16690	16850	16480	21250	11470	16380	16685.28	13.57	45697	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	11066	6.39	0.37	12	0.37	2626.00	45955.00	28200	20240826	-40.46	13920	20240118	20.62	18350	-8.50	20250107	16320	2.88	20250115	28200	-40.46	20240826	13920	20.62	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	452	N	N
55	20250116	111108	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16660	280	2	1.71	3226000480	193489	47.24	16690	16850	16480	21250	11470	16380	16672.78	13.57	22493	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	10980	6.34	0.36	12	0.29	2626.00	45955.00	28200	20240826	-40.92	13920	20240118	19.68	18350	-9.21	20250107	16320	2.08	20250115	28200	-40.92	20240826	13920	19.68	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	452	N	N
56	20250116	101110	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16640	260	2	1.59	2379465240	142537	34.80	16690	16850	16480	21250	11470	16380	16693.67	13.57	4908	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	10967	6.34	0.36	12	0.22	2626.00	45955.00	28200	20240826	-40.99	13920	20240118	19.54	18350	-9.32	20250107	16320	1.96	20250115	28200	-40.99	20240826	13920	19.54	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	452	N	N
57	20250116	091111	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16760	380	2	2.32	933305030	55717	13.60	16690	16850	16560	21250	11470	16380	16750.81	13.57	25838	17006	16692	16506	16192	16006	16600	16100	3295	4870	5000	12120	10	1	65907330	11046	6.38	0.36	12	0.08	2626.00	45955.00	28200	20240826	-40.57	13920	20240118	20.40	18350	-8.66	20250107	16320	2.70	20250115	28200	-40.57	20240826	13920	20.40	20240118	0.89	N	294870	5000	3295 억	8944788	N	N	452	N	N
58	20250115	161105	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16380	-440	5	-2.62	6731037460	409348	93.10	16810	16820	16320	21850	11780	16820	16443.36	13.52	38028	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	10796	6.24	0.36	12	0.62	2626.00	45955.00	28200	20240826	-41.91	13920	20240118	17.67	18350	-10.74	20250107	16320	0.37	20250115	28200	-41.91	20240826	13920	17.67	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	452	N	N
59	20250115	151105	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16430	-390	5	-2.32	6403232900	389358	88.56	16810	16820	16320	21850	11780	16820	16445.62	13.52	28262	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	10829	6.26	0.36	12	0.59	2626.00	45955.00	28200	20240826	-41.74	13920	20240118	18.03	18350	-10.46	20250107	16320	0.67	20250115	28200	-41.74	20240826	13920	18.03	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	51	N	N
60	20250115	141100	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16370	-450	5	-2.68	5263417570	319676	72.71	16810	16820	16340	21850	11780	16820	16464.85	13.52	-992	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	10789	6.23	0.36	12	0.49	2626.00	45955.00	28200	20240826	-41.95	13920	20240118	17.60	18350	-10.79	20250107	16340	0.18	20250115	28200	-41.95	20240826	13920	17.60	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	51	N	N
61	20250115	131108	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16380	-440	5	-2.62	4563087460	276895	62.98	16810	16820	16340	21850	11780	16820	16479.49	13.52	-16203	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	10796	6.24	0.36	12	0.42	2626.00	45955.00	28200	20240826	-41.91	13920	20240118	17.67	18350	-10.74	20250107	16340	0.24	20250115	28200	-41.91	20240826	13920	17.67	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	51	N	N
62	20250115	121052	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16370	-450	5	-2.68	3968206000	240561	54.71	16810	16820	16340	21850	11780	16820	16495.63	13.52	-26148	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	10789	6.23	0.36	12	0.36	2626.00	45955.00	28200	20240826	-41.95	13920	20240118	17.60	18350	-10.79	20250107	16340	0.18	20250115	28200	-41.95	20240826	13920	17.60	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	51	N	N
63	20250115	111105	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16420	-400	5	-2.38	2911906930	176054	40.04	16810	16820	16410	21850	11780	16820	16539.85	13.52	-35095	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	10822	6.25	0.36	12	0.27	2626.00	45955.00	28200	20240826	-41.77	13920	20240118	17.96	18350	-10.52	20250107	16410	0.06	20250115	28200	-41.77	20240826	13920	17.96	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	51	N	N
64	20250115	101104	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16520	-300	5	-1.78	1688176860	101735	23.14	16810	16820	16480	21850	11780	16820	16593.87	13.52	-24457	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	10888	6.29	0.36	12	0.15	2626.00	45955.00	28200	20240826	-41.42	13920	20240118	18.68	18350	-9.97	20250107	16480	0.24	20250115	28200	-41.42	20240826	13920	18.68	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	51	N	N
65	20250115	091110	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16690	-130	5	-0.77	327068010	19555	4.45	16810	16820	16650	21850	11780	16820	16725.54	13.52	-13607	17520	17170	16850	16500	16180	17010	16340	3295	5030	5000	12440	10	1	65907330	11000	6.36	0.36	12	0.03	2626.00	45955.00	28200	20240826	-40.82	13920	20240118	19.90	18350	-9.05	20250107	16530	0.97	20250114	28200	-40.82	20240826	13920	19.90	20240118	0.88	N	294870	5000	3295 억	8907643	N	N	51	N	N
66	20250114	161046	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16820	-380	5	-2.21	7325258070	438660	174.69	17180	17200	16530	22350	12040	17200	16698.56	13.49	-39510	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	11086	6.41	0.37	12	0.67	2626.00	45955.00	28200	20240826	-40.35	13920	20240118	20.83	18350	-8.34	20250107	16530	1.75	20250114	28200	-40.35	20240826	13920	20.83	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	51	N	N
67	20250114	151103	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16690	-510	5	-2.97	6904708290	413615	164.71	17180	17200	16530	22350	12040	17200	16693.56	13.49	-34607	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	11000	6.36	0.36	12	0.63	2626.00	45955.00	28200	20240826	-40.82	13920	20240118	19.90	18350	-9.05	20250107	16530	0.97	20250114	28200	-40.82	20240826	13920	19.90	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	64	N	N
68	20250114	141059	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16620	-580	5	-3.37	5937459410	355481	141.56	17180	17200	16530	22350	12040	17200	16702.61	13.49	-55434	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	10954	6.33	0.36	12	0.54	2626.00	45955.00	28200	20240826	-41.06	13920	20240118	19.40	18350	-9.43	20250107	16530	0.54	20250114	28200	-41.06	20240826	13920	19.40	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	64	N	N
69	20250114	131059	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16580	-620	5	-3.60	5073713200	303415	120.83	17180	17200	16530	22350	12040	17200	16722.02	13.49	-68179	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	10927	6.31	0.36	12	0.46	2626.00	45955.00	28200	20240826	-41.21	13920	20240118	19.11	18350	-9.65	20250107	16530	0.30	20250114	28200	-41.21	20240826	13920	19.11	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	64	N	N
70	20250114	121055	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16580	-620	5	-3.60	4259762070	254429	101.32	17180	17200	16530	22350	12040	17200	16742.44	13.49	-80299	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	10927	6.31	0.36	12	0.39	2626.00	45955.00	28200	20240826	-41.21	13920	20240118	19.11	18350	-9.65	20250107	16530	0.30	20250114	28200	-41.21	20240826	13920	19.11	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	64	N	N
71	20250114	111054	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16580	-620	5	-3.60	3170704490	188658	75.13	17180	17200	16580	22350	12040	17200	16806.63	13.49	-80732	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	10927	6.31	0.36	12	0.29	2626.00	45955.00	28200	20240826	-41.21	13920	20240118	19.11	18350	-9.65	20250107	16570	0.06	20250109	28200	-41.21	20240826	13920	19.11	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	64	N	N
72	20250114	101054	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16800	-400	5	-2.33	1584099320	93491	37.23	17180	17200	16800	22350	12040	17200	16943.87	13.49	-53596	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	11072	6.40	0.37	12	0.14	2626.00	45955.00	28200	20240826	-40.43	13920	20240118	20.69	18350	-8.45	20250107	16570	1.39	20250109	28200	-40.43	20240826	13920	20.69	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	64	N	N
73	20250114	091058	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17020	-180	5	-1.05	126807540	7426	2.96	17180	17200	17000	22350	12040	17200	17076.16	13.49	-5758	17586	17392	17176	16982	16766	17285	16875	3295	5150	5000	12720	10	1	65907330	11217	6.48	0.37	12	0.01	2626.00	45955.00	28200	20240826	-39.65	13920	20240118	22.27	18350	-7.25	20250107	16570	2.72	20250109	28200	-39.65	20240826	13920	22.27	20240118	0.94	N	294870	5000	3295 억	8890729	N	N	64	N	N
74	20250113	161042	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17200	-190	5	-1.09	4279512660	249755	48.70	17210	17370	16960	22600	12180	17390	17134.85	13.42	4555	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11336	6.55	0.37	12	0.38	2626.00	45955.00	28200	20240826	-39.01	13920	20240118	23.56	18350	-6.27	20250107	16570	3.80	20250109	28200	-39.01	20240826	13920	23.56	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	64	N	N
75	20250113	151049	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17190	-200	5	-1.15	4049709770	236388	46.10	17210	17370	16960	22600	12180	17390	17131.62	13.42	2739	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11329	6.55	0.37	12	0.36	2626.00	45955.00	28200	20240826	-39.04	13920	20240118	23.49	18350	-6.32	20250107	16570	3.74	20250109	28200	-39.04	20240826	13920	23.49	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	138	N	N
76	20250113	141024	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17210	-180	5	-1.04	3446557420	201274	39.25	17210	17370	16960	22600	12180	17390	17123.71	13.42	-7804	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11343	6.55	0.37	12	0.31	2626.00	45955.00	28200	20240826	-38.97	13920	20240118	23.64	18350	-6.21	20250107	16570	3.86	20250109	28200	-38.97	20240826	13920	23.64	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	138	N	N
77	20250113	131032	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17160	-230	5	-1.32	2884180540	168570	32.87	17210	17370	16960	22600	12180	17390	17109.69	13.42	-16502	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11310	6.53	0.37	12	0.26	2626.00	45955.00	28200	20240826	-39.15	13920	20240118	23.28	18350	-6.49	20250107	16570	3.56	20250109	28200	-39.15	20240826	13920	23.28	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	138	N	N
78	20250113	121036	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17100	-290	5	-1.67	2514570570	146955	28.66	17210	17370	16960	22600	12180	17390	17111.16	13.42	-24523	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11270	6.51	0.37	12	0.22	2626.00	45955.00	28200	20240826	-39.36	13920	20240118	22.84	18350	-6.81	20250107	16570	3.20	20250109	28200	-39.36	20240826	13920	22.84	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	138	N	N
79	20250113	111034	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17040	-350	5	-2.01	2054581090	119985	23.40	17210	17370	16960	22600	12180	17390	17123.65	13.42	-27437	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11231	6.49	0.37	12	0.18	2626.00	45955.00	28200	20240826	-39.57	13920	20240118	22.41	18350	-7.14	20250107	16570	2.84	20250109	28200	-39.57	20240826	13920	22.41	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	138	N	N
80	20250113	101033	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17080	-310	5	-1.78	1404781060	81968	15.98	17210	17370	16960	22600	12180	17390	17138.16	13.42	-30003	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11257	6.50	0.37	12	0.12	2626.00	45955.00	28200	20240826	-39.43	13920	20240118	22.70	18350	-6.92	20250107	16570	3.08	20250109	28200	-39.43	20240826	13920	22.70	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	138	N	N
81	20250113	091040	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17200	-190	5	-1.09	356656650	20722	4.04	17210	17350	17120	22600	12180	17390	17211.49	13.42	-11338	17876	17632	17146	16902	16416	17755	17025	3295	5210	5000	12860	10	1	65907330	11336	6.55	0.37	12	0.03	2626.00	45955.00	28200	20240826	-39.01	13920	20240118	23.56	18350	-6.27	20250107	16570	3.80	20250109	28200	-39.01	20240826	13920	23.56	20240118	0.95	N	294870	5000	3295 억	8844953	N	N	138	N	N
82	20250110	161014	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17390	800	2	4.82	8752356850	512029	64.25	16660	17390	16660	21550	11620	16590	17093.24	13.13	120184	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11461	6.62	0.38	12	0.78	2626.00	45955.00	28200	20240826	-38.33	13920	20240118	24.93	18350	-5.23	20250107	16570	4.95	20250109	28200	-38.33	20240826	13920	24.93	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	138	N	N
83	20250110	151022	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17350	760	2	4.58	8328799950	487634	61.19	16660	17380	16660	21550	11620	16590	17080.02	13.13	114096	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11435	6.61	0.38	12	0.74	2626.00	45955.00	28200	20240826	-38.48	13920	20240118	24.64	18350	-5.45	20250107	16570	4.71	20250109	28200	-38.48	20240826	13920	24.64	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	90	N	N
84	20250110	141029	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17340	750	2	4.52	7153246050	419901	52.69	16660	17350	16660	21550	11620	16590	17035.55	13.13	114774	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11428	6.60	0.38	12	0.64	2626.00	45955.00	28200	20240826	-38.51	13920	20240118	24.57	18350	-5.50	20250107	16570	4.65	20250109	28200	-38.51	20240826	13920	24.57	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	90	N	N
85	20250110	131028	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17210	620	2	3.74	6068865570	357150	44.82	16660	17280	16660	21550	11620	16590	16992.48	13.13	93153	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11343	6.55	0.37	12	0.54	2626.00	45955.00	28200	20240826	-38.97	13920	20240118	23.64	18350	-6.21	20250107	16570	3.86	20250109	28200	-38.97	20240826	13920	23.64	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	90	N	N
86	20250110	121030	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17120	530	2	3.19	4744667190	280162	35.15	16660	17140	16660	21550	11620	16590	16935.44	13.13	64081	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11283	6.52	0.37	12	0.43	2626.00	45955.00	28200	20240826	-39.29	13920	20240118	22.99	18350	-6.70	20250107	16570	3.32	20250109	28200	-39.29	20240826	13920	22.99	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	90	N	N
87	20250110	111028	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16990	400	2	2.41	3747912170	221701	27.82	16660	17070	16660	21550	11620	16590	16905.26	13.13	27151	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11198	6.47	0.37	12	0.34	2626.00	45955.00	28200	20240826	-39.75	13920	20240118	22.05	18350	-7.41	20250107	16570	2.53	20250109	28200	-39.75	20240826	13920	22.05	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	90	N	N
88	20250110	101025	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16900	310	2	1.87	2602886750	154201	19.35	16660	16980	16660	21550	11620	16590	16879.83	13.13	-141	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11138	6.44	0.37	12	0.23	2626.00	45955.00	28200	20240826	-40.07	13920	20240118	21.41	18350	-7.90	20250107	16570	1.99	20250109	28200	-40.07	20240826	13920	21.41	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	90	N	N
89	20250110	091030	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16920	330	2	1.99	750659660	44643	5.60	16660	16960	16660	21550	11620	16590	16814.72	13.13	8245	17950	17270	16920	16240	15890	17095	16065	3295	4960	5000	12270	10	1	65907330	11152	6.44	0.37	12	0.07	2626.00	45955.00	28200	20240826	-40.00	13920	20240118	21.55	18350	-7.79	20250107	16570	2.11	20250109	28200	-40.00	20240826	13920	21.55	20240118	0.83	N	294870	5000	3295 억	8651966	N	N	90	N	N
90	20250109	161018	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16590	-1000	5	-5.69	13440711960	796284	146.82	17590	17600	16570	22850	12320	17590	16880.18	13.24	-113222	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	10934	6.32	0.36	12	1.21	2626.00	45955.00	28200	20240826	-41.17	13920	20240118	19.18	18350	-9.59	20250107	16570	0.12	20250109	28200	-41.17	20240826	13920	19.18	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	90	N	N
91	20250109	151015	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16590	-1000	5	-5.69	12476871860	738179	136.11	17590	17600	16570	22850	12320	17590	16902.23	13.24	-128644	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	10934	6.32	0.36	12	1.12	2626.00	45955.00	28200	20240826	-41.17	13920	20240118	19.18	18350	-9.59	20250107	16570	0.12	20250109	28200	-41.17	20240826	13920	19.18	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	307	N	N
92	20250109	141022	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16810	-780	5	-4.43	8455809890	497097	91.66	17590	17600	16800	22850	12320	17590	17010.38	13.24	-119900	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	11079	6.40	0.37	12	0.75	2626.00	45955.00	28200	20240826	-40.39	13920	20240118	20.76	18350	-8.39	20250107	16800	0.06	20250109	28200	-40.39	20240826	13920	20.76	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	307	N	N
93	20250109	131021	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16930	-660	5	-3.75	6630184760	388901	71.71	17590	17600	16870	22850	12320	17590	17048.52	13.24	-116162	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	11158	6.45	0.37	12	0.59	2626.00	45955.00	28200	20240826	-39.96	13920	20240118	21.62	18350	-7.74	20250107	16870	0.36	20250109	28200	-39.96	20240826	13920	21.62	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	307	N	N
94	20250109	121021	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16890	-700	5	-3.98	5805129370	340134	62.72	17590	17600	16870	22850	12320	17590	17067.18	13.24	-114186	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	11132	6.43	0.37	12	0.52	2626.00	45955.00	28200	20240826	-40.11	13920	20240118	21.34	18350	-7.96	20250107	16870	0.12	20250109	28200	-40.11	20240826	13920	21.34	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	307	N	N
95	20250109	111026	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16900	-690	5	-3.92	4764605180	278555	51.36	17590	17600	16900	22850	12320	17590	17104.72	13.24	-105040	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	11138	6.44	0.37	12	0.42	2626.00	45955.00	28200	20240826	-40.07	13920	20240118	21.41	18350	-7.90	20250107	16900	0.00	20250109	28200	-40.07	20240826	13920	21.41	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	307	N	N
96	20250109	101023	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17050	-540	5	-3.07	2682235250	156146	28.79	17590	17600	17010	22850	12320	17590	17177.74	13.24	-65651	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	11237	6.49	0.37	12	0.24	2626.00	45955.00	28200	20240826	-39.54	13920	20240118	22.49	18350	-7.08	20250107	17010	0.24	20250109	28200	-39.54	20240826	13920	22.49	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	307	N	N
97	20250109	091028	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17230	-360	5	-2.05	771940990	44504	8.21	17590	17600	17210	22850	12320	17590	17345.43	13.24	-12603	18390	17990	17750	17350	17110	17870	17230	3295	5260	5000	13010	10	1	65907330	11356	6.56	0.37	12	0.07	2626.00	45955.00	28200	20240826	-38.90	13920	20240118	23.78	18350	-6.10	20250107	17210	0.12	20250109	28200	-38.90	20240826	13920	23.78	20240118	0.86	N	294870	5000	3295 억	8723415	N	N	307	N	N
98	20250108	161013	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17590	-610	5	-3.35	9563930520	541358	198.16	18020	18150	17510	23650	12740	18200	17666.56	13.54	-191333	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11593	6.70	0.38	12	0.82	2626.00	45955.00	28200	20240826	-37.62	13800	20231228	27.46	18350	-4.14	20250107	17480	0.63	20250106	28200	-37.62	20240826	13920	26.36	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	307	N	N
99	20250108	151017	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17610	-590	5	-3.24	9221896010	521918	191.05	18020	18150	17510	23650	12740	18200	17669.24	13.54	-188031	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11606	6.71	0.38	12	0.79	2626.00	45955.00	28200	20240826	-37.55	13800	20231228	27.61	18350	-4.03	20250107	17480	0.74	20250106	28200	-37.55	20240826	13920	26.51	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	159	N	N
100	20250108	141020	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17570	-630	5	-3.46	7909813770	447252	163.71	18020	18150	17510	23650	12740	18200	17685.36	13.54	-170103	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11580	6.69	0.38	12	0.68	2626.00	45955.00	28200	20240826	-37.70	13800	20231228	27.32	18350	-4.25	20250107	17480	0.51	20250106	28200	-37.70	20240826	13920	26.22	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	159	N	N
101	20250108	131018	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17620	-580	5	-3.19	6615356600	373679	136.78	18020	18150	17510	23650	12740	18200	17703.31	13.54	-147639	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11613	6.71	0.38	12	0.57	2626.00	45955.00	28200	20240826	-37.52	13800	20231228	27.68	18350	-3.98	20250107	17480	0.80	20250106	28200	-37.52	20240826	13920	26.58	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	159	N	N
102	20250108	121015	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17620	-580	5	-3.19	5650979140	318895	116.73	18020	18150	17510	23650	12740	18200	17720.50	13.54	-130371	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11613	6.71	0.38	12	0.48	2626.00	45955.00	28200	20240826	-37.52	13800	20231228	27.68	18350	-3.98	20250107	17480	0.80	20250106	28200	-37.52	20240826	13920	26.58	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	159	N	N
103	20250108	111017	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17710	-490	5	-2.69	4696848350	264878	96.96	18020	18150	17510	23650	12740	18200	17732.12	13.54	-116221	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11672	6.74	0.39	12	0.40	2626.00	45955.00	28200	20240826	-37.20	13800	20231228	28.33	18350	-3.49	20250107	17480	1.32	20250106	28200	-37.20	20240826	13920	27.23	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	159	N	N
104	20250108	101018	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17580	-620	5	-3.41	3839782570	216390	79.21	18020	18150	17510	23650	12740	18200	17744.73	13.54	-119280	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11587	6.69	0.38	12	0.33	2626.00	45955.00	28200	20240826	-37.66	13800	20231228	27.39	18350	-4.20	20250107	17480	0.57	20250106	28200	-37.66	20240826	13920	26.29	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	159	N	N
105	20250108	091017	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17940	-260	5	-1.43	358756070	19920	7.29	18020	18150	17910	23650	12740	18200	18009.84	13.54	-16040	18793	18496	18053	17756	17313	18645	17905	3295	5450	5000	13460	10	1	65907330	11824	6.83	0.39	12	0.03	2626.00	45955.00	28200	20240826	-36.38	13800	20231228	30.00	18350	-2.23	20250107	17480	2.63	20250106	28200	-36.38	20240826	13920	28.88	20240118	0.83	N	294870	5000	3295 억	8925475	N	N	159	N	N
106	20250107	161008	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18200	420	2	2.36	4924325600	272579	90.44	17690	18350	17610	23100	12450	17780	18065.68	13.37	113401	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11995	6.93	0.40	12	0.41	2626.00	45955.00	28200	20240826	-35.46	13800	20231228	31.88	18350	-0.82	20250107	17480	4.12	20250106	28200	-35.46	20240826	13920	30.75	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	159	N	N
107	20250107	151010	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18100	320	2	1.80	4192140820	232181	77.04	17690	18350	17610	23100	12450	17780	18055.49	13.37	94875	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11929	6.89	0.39	12	0.35	2626.00	45955.00	28200	20240826	-35.82	13800	20231228	31.16	18350	-1.36	20250107	17480	3.55	20250106	28200	-35.82	20240826	13920	30.03	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	357	N	N
108	20250107	141008	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18070	290	2	1.63	3564213850	197499	65.53	17690	18350	17610	23100	12450	17780	18046.74	13.37	81233	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11909	6.88	0.39	12	0.30	2626.00	45955.00	28200	20240826	-35.92	13800	20231228	30.94	18350	-1.53	20250107	17480	3.38	20250106	28200	-35.92	20240826	13920	29.81	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	357	N	N
109	20250107	131008	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18070	290	2	1.63	3104250640	172009	57.07	17690	18350	17610	23100	12450	17780	18047.02	13.37	64275	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11909	6.88	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.92	13800	20231228	30.94	18350	-1.53	20250107	17480	3.38	20250106	28200	-35.92	20240826	13920	29.81	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	357	N	N
110	20250107	121009	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18070	290	2	1.63	2774777130	153761	51.02	17690	18350	17610	23100	12450	17780	18046.04	13.37	50834	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11909	6.88	0.39	12	0.23	2626.00	45955.00	28200	20240826	-35.92	13800	20231228	30.94	18350	-1.53	20250107	17480	3.38	20250106	28200	-35.92	20240826	13920	29.81	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	357	N	N
111	20250107	111005	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18090	310	2	1.74	2322847330	128829	42.75	17690	18350	17610	23100	12450	17780	18030.47	13.37	31200	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11923	6.89	0.39	12	0.20	2626.00	45955.00	28200	20240826	-35.85	13800	20231228	31.09	18350	-1.42	20250107	17480	3.49	20250106	28200	-35.85	20240826	13920	29.96	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	357	N	N
112	20250107	101010	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18190	410	2	2.31	1752947340	97283	32.28	17690	18350	17610	23100	12450	17780	18019.05	13.37	16145	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11989	6.93	0.40	12	0.15	2626.00	45955.00	28200	20240826	-35.50	13800	20231228	31.81	18350	-0.87	20250107	17480	4.06	20250106	28200	-35.50	20240826	13920	30.68	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	357	N	N
113	20250107	091014	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17810	30	2	0.17	202414650	11440	3.80	17690	17810	17610	23100	12450	17780	17693.59	13.37	-6029	18260	18020	17750	17510	17240	17885	17375	3295	5320	5000	13150	10	1	65907330	11738	6.78	0.39	12	0.02	2626.00	45955.00	28200	20240826	-36.84	13800	20231228	29.06	18180	-2.04	20250103	17480	1.89	20250106	28200	-36.84	20240826	13920	27.95	20240118	0.83	N	294870	5000	3295 억	8813517	N	N	357	N	N
114	20250106	160957	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17780	-10	5	-0.06	5320902480	300937	110.50	17810	17990	17480	23100	12460	17790	17681.12	13.23	71499	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11718	6.77	0.39	12	0.46	2626.00	45955.00	28200	20240826	-36.95	13800	20231228	28.84	18180	-2.20	20250103	17480	1.72	20250106	28200	-36.95	20240826	13920	27.73	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	357	N	N
115	20250106	150956	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17740	-50	5	-0.28	5131970910	290306	106.60	17810	17990	17480	23100	12460	17790	17677.80	13.23	65641	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11692	6.76	0.39	12	0.44	2626.00	45955.00	28200	20240826	-37.09	13800	20231228	28.55	18180	-2.42	20250103	17480	1.49	20250106	28200	-37.09	20240826	13920	27.44	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	103	N	N
116	20250106	140958	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17780	-10	5	-0.06	3697864510	209497	76.93	17810	17990	17480	23100	12460	17790	17651.16	13.23	15646	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11718	6.77	0.39	12	0.32	2626.00	45955.00	28200	20240826	-36.95	13800	20231228	28.84	18180	-2.20	20250103	17480	1.72	20250106	28200	-36.95	20240826	13920	27.73	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	103	N	N
117	20250106	130946	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17720	-70	5	-0.39	2938128600	166662	61.20	17810	17990	17480	23100	12460	17790	17629.27	13.23	-379	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11679	6.75	0.39	12	0.25	2626.00	45955.00	28200	20240826	-37.16	13800	20231228	28.41	18180	-2.53	20250103	17480	1.37	20250106	28200	-37.16	20240826	13920	27.30	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	103	N	N
118	20250106	120954	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17730	-60	5	-0.34	2537574220	144088	52.91	17810	17990	17480	23100	12460	17790	17611.28	13.23	-12305	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11685	6.75	0.39	12	0.22	2626.00	45955.00	28200	20240826	-37.13	13800	20231228	28.48	18180	-2.48	20250103	17480	1.43	20250106	28200	-37.13	20240826	13920	27.37	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	103	N	N
119	20250106	110951	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17800	10	2	0.06	2181784600	124078	45.56	17810	17990	17480	23100	12460	17790	17583.98	13.23	-22411	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11732	6.78	0.39	12	0.19	2626.00	45955.00	28200	20240826	-36.88	13800	20231228	28.99	18180	-2.09	20250103	17480	1.83	20250106	28200	-36.88	20240826	13920	27.87	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	103	N	N
120	20250106	100947	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17620	-170	5	-0.96	1719607500	98003	35.99	17810	17990	17480	23100	12460	17790	17546.48	13.23	-33610	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11613	6.71	0.38	12	0.15	2626.00	45955.00	28200	20240826	-37.52	13800	20231228	27.68	18180	-3.08	20250103	17480	0.80	20250106	28200	-37.52	20240826	13920	26.58	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	103	N	N
121	20250106	090948	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17560	-230	5	-1.29	273511130	15460	5.68	17810	17990	17550	23100	12460	17790	17691.53	13.23	-5123	18483	18136	17833	17486	17183	18310	17660	3295	5310	5000	13160	10	1	65907330	11573	6.69	0.38	12	0.02	2626.00	45955.00	28200	20240826	-37.73	13800	20231228	27.25	18180	-3.41	20250103	17530	0.17	20250103	28200	-37.73	20240826	13920	26.15	20240118	0.83	N	294870	5000	3295 억	8721865	N	N	103	N	N
122	20250103	160944	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17790	140	2	0.79	4865139240	272307	156.98	17530	18180	17530	22900	12360	17650	17866.38	13.14	66821	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11725	6.77	0.39	12	0.41	2626.00	45955.00	28200	20240826	-36.91	13800	20231228	28.91	18180	-2.15	20250103	17530	1.48	20250103	28200	-36.91	20240826	13920	27.80	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	103	N	N
123	20250103	150946	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17810	160	2	0.91	4665268700	261087	150.51	17530	18180	17530	22900	12360	17650	17868.64	13.14	61450	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11738	6.78	0.39	12	0.40	2626.00	45955.00	28200	20240826	-36.84	13800	20231228	29.06	18180	-2.04	20250103	17530	1.60	20250103	28200	-36.84	20240826	13920	27.95	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	27	N	N
124	20250103	140948	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17830	180	2	1.02	3572850990	199770	115.16	17530	18180	17530	22900	12360	17650	17884.82	13.14	31457	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11751	6.79	0.39	12	0.30	2626.00	45955.00	28200	20240826	-36.77	13800	20231228	29.20	18180	-1.93	20250103	17530	1.71	20250103	28200	-36.77	20240826	13920	28.09	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	27	N	N
125	20250103	130947	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18100	450	2	2.55	2646636840	148310	85.50	17530	18160	17530	22900	12360	17650	17845.30	13.14	29718	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11929	6.89	0.39	12	0.23	2626.00	45955.00	28200	20240826	-35.82	13800	20231228	31.16	18170	-0.39	20250102	17530	3.25	20250103	28200	-35.82	20240826	13920	30.03	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	27	N	N
126	20250103	120946	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18090	440	2	2.49	2424690530	136039	78.42	17530	18160	17530	22900	12360	17650	17823.50	13.14	28640	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11923	6.89	0.39	12	0.21	2626.00	45955.00	28200	20240826	-35.85	13800	20231228	31.09	18170	-0.44	20250102	17530	3.19	20250103	28200	-35.85	20240826	13920	29.96	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	27	N	N
127	20250103	110946	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18090	440	2	2.49	1957499280	110230	63.55	17530	18120	17530	22900	12360	17650	17758.32	13.14	20454	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11923	6.89	0.39	12	0.17	2626.00	45955.00	28200	20240826	-35.85	13800	20231228	31.09	18170	-0.44	20250102	17530	3.19	20250103	28200	-35.85	20240826	13920	29.96	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	27	N	N
128	20250103	100944	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17760	110	2	0.62	1220621480	69126	39.85	17530	17920	17530	22900	12360	17650	17657.92	13.14	2383	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11705	6.76	0.39	12	0.10	2626.00	45955.00	28200	20240826	-37.02	13800	20231228	28.70	18170	-2.26	20250102	17530	1.31	20250103	28200	-37.02	20240826	13920	27.59	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	27	N	N
129	20250103	090947	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17680	30	2	0.17	567231660	32301	18.62	17530	17770	17530	22900	12360	17650	17560.81	13.14	11654	18403	18026	17793	17416	17183	17910	17300	3295	5250	5000	13060	10	1	65907330	11652	6.73	0.38	12	0.05	2626.00	45955.00	28200	20240826	-37.30	13800	20231228	28.12	18170	-2.70	20250102	17530	0.86	20250103	28200	-37.30	20240826	13920	27.01	20240118	0.81	N	294870	5000	3295 억	8660698	N	N	27	N	N
130	20250102	160936	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17650	-400	5	-2.22	3075720650	173122	102.61	18050	18170	17560	23450	12640	18050	17766.24	13.08	-19367	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11633	6.72	0.38	12	0.26	2626.00	45955.00	28200	20240826	-37.41	13800	20231228	27.90	18170	-2.86	20250102	17560	0.51	20250102	28200	-37.41	20240826	13920	26.80	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	27	N	N
131	20250102	150937	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17610	-440	5	-2.44	2866491590	161242	95.57	18050	18170	17560	23450	12640	18050	17777.57	13.08	-22461	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11606	6.71	0.38	12	0.24	2626.00	45955.00	28200	20240826	-37.55	13800	20231228	27.61	18170	-3.08	20250102	17560	0.28	20250102	28200	-37.55	20240826	13920	26.51	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	7504	N	N
132	20250102	140934	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17680	-370	5	-2.05	1957773980	109667	65.00	18050	18170	17680	23450	12640	18050	17851.99	13.08	-27480	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11652	6.73	0.38	12	0.17	2626.00	45955.00	28200	20240826	-37.30	13800	20231228	28.12	18170	-2.70	20250102	17680	0.00	20250102	28200	-37.30	20240826	13920	27.01	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	7504	N	N
133	20250102	130938	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17800	-250	5	-1.39	1356847450	75809	44.93	18050	18170	17750	23450	12640	18050	17898.24	13.08	-15695	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11732	6.78	0.39	12	0.12	2626.00	45955.00	28200	20240826	-36.88	13800	20231228	28.99	18170	-2.04	20250102	17750	0.28	20250102	28200	-36.88	20240826	13920	27.87	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	7504	N	N
134	20250102	120935	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17870	-180	5	-1.00	992913640	55433	32.86	18050	18170	17750	23450	12640	18050	17911.96	13.08	-14956	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11778	6.81	0.39	12	0.08	2626.00	45955.00	28200	20240826	-36.63	13800	20231228	29.49	18170	-1.65	20250102	17750	0.68	20250102	28200	-36.63	20240826	13920	28.38	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	7504	N	N
135	20250102	110927	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17880	-170	5	-0.94	570433330	31709	18.79	18050	18170	17850	23450	12640	18050	17989.63	13.08	-8806	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11784	6.81	0.39	12	0.05	2626.00	45955.00	28200	20240826	-36.60	13800	20231228	29.57	18170	-1.60	20250102	17850	0.17	20250102	28200	-36.60	20240826	13920	28.45	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	7504	N	N
136	20250102	100933	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17960	-90	5	-0.50	105634850	5881	3.49	18050	18140	17850	23450	12640	18050	17962.06	13.08	-1976	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11837	6.84	0.39	12	0.01	2626.00	45955.00	28200	20240826	-36.31	13800	20231228	30.14	18140	-0.99	20250102	17850	0.62	20250102	28200	-36.31	20240826	13920	29.02	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	7504	N	N
137	20250102	090924	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18050	0	3	0.00	0	0	0.00	0	0	0	23450	12640	18050	0.00	13.08	0	18356	18202	17906	17752	17456	18280	17830	3295	5400	5000	13350	10	1	65907330	11896	6.87	0.39	12	0.00	2626.00	45955.00	28200	20240826	-35.99	13800	20231228	30.80	0	0.00	0	0	0.00	0	28200	-35.99	20240826	13920	29.67	20240118	0.81	N	294870	5000	3295 억	8620511	N	N	7504	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History