KissMeData/002990/price/prices-20250101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

ened 61b7199ccb Add accumulated files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160140	57	100.00	KOSPI		건설	N	N	N	N	N	2480	10	2	0.40	56446375	22843	52.70	2485	2490	2460	3210	1730	2470	2471.06	0.00	-1818	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	916	82.67	0.19	12	0.06	30.00	12912.00	5280	20240201	-53.03	2425	20250121	2.27	2850	-12.98	20250110	2425	2.27	20250121	5280	-53.03	20240201	2425	2.27	20250121	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
3	20250124	150141	57	100.00	KOSPI		건설	N	N	N	N	N	2475	5	2	0.20	49753145	20140	46.46	2485	2490	2460	3210	1730	2470	2470.36	0.00	-1648	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	915	82.50	0.19	12	0.05	30.00	12912.00	5280	20240201	-53.12	2425	20250121	2.06	2850	-13.16	20250110	2425	2.06	20250121	5280	-53.12	20240201	2425	2.06	20250121	0.15	N	002990	5000	1847 억	0	N	N	0	N	N
4	20250124	140141	57	100.00	KOSPI		건설	N	N	N	N	N	2470	0	3	0.00	44133875	17866	41.22	2485	2490	2460	3210	1730	2470	2470.27	0.00	-1626	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	913	82.33	0.19	12	0.05	30.00	12912.00	5280	20240201	-53.22	2425	20250121	1.86	2850	-13.33	20250110	2425	1.86	20250121	5280	-53.22	20240201	2425	1.86	20250121	0.15	N	002990	5000	1847 억	0	N	N	0	N	N
5	20250124	130141	57	100.00	KOSPI		건설	N	N	N	N	N	2470	0	3	0.00	39631410	16042	37.01	2485	2490	2460	3210	1730	2470	2470.48	0.00	-1836	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	913	82.33	0.19	12	0.04	30.00	12912.00	5280	20240201	-53.22	2425	20250121	1.86	2850	-13.33	20250110	2425	1.86	20250121	5280	-53.22	20240201	2425	1.86	20250121	0.15	N	002990	5000	1847 억	0	N	N	0	N	N
6	20250124	120140	57	100.00	KOSPI		건설	N	N	N	N	N	2470	0	3	0.00	37280935	15089	34.81	2485	2490	2460	3210	1730	2470	2470.74	0.00	-1909	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	913	82.33	0.19	12	0.04	30.00	12912.00	5280	20240201	-53.22	2425	20250121	1.86	2850	-13.33	20250110	2425	1.86	20250121	5280	-53.22	20240201	2425	1.86	20250121	0.15	N	002990	5000	1847 억	0	N	N	0	N	N
7	20250124	110141	57	100.00	KOSPI		건설	N	N	N	N	N	2470	0	3	0.00	33321695	13483	31.11	2485	2490	2460	3210	1730	2470	2471.39	0.00	-1874	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	913	82.33	0.19	12	0.04	30.00	12912.00	5280	20240201	-53.22	2425	20250121	1.86	2850	-13.33	20250110	2425	1.86	20250121	5280	-53.22	20240201	2425	1.86	20250121	0.15	N	002990	5000	1847 억	0	N	N	0	N	N
8	20250124	100141	57	100.00	KOSPI		건설	N	N	N	N	N	2475	5	2	0.20	28301495	11448	26.41	2485	2490	2465	3210	1730	2470	2472.18	0.00	-2036	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	915	82.50	0.19	12	0.03	30.00	12912.00	5280	20240201	-53.12	2425	20250121	2.06	2850	-13.16	20250110	2425	2.06	20250121	5280	-53.12	20240201	2425	2.06	20250121	0.15	N	002990	5000	1847 억	0	N	N	0	N	N
9	20250124	090141	57	100.00	KOSPI		건설	N	N	N	N	N	2490	20	2	0.81	2213730	891	2.06	2485	2490	2480	3210	1730	2470	2484.55	0.00	-17	2513	2491	2463	2441	2413	2477	2427	1848	740	5000	1770	5	1	36953595	920	83.00	0.19	12	0.00	30.00	12912.00	5280	20240201	-52.84	2425	20250121	2.68	2850	-12.63	20250110	2425	2.68	20250121	5280	-52.84	20240201	2425	2.68	20250121	0.15	N	002990	5000	1847 억	0	N	N	0	N	N
10	20250123	160141	57	100.00	KOSPI		건설	N	N	N	N	N	2470	5	2	0.20	106604925	43343	48.38	2480	2485	2435	3200	1730	2465	2459.56	0.00	-11852	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	913	82.33	0.19	12	0.12	30.00	12912.00	5280	20240201	-53.22	2425	20250121	1.86	2850	-13.33	20250110	2425	1.86	20250121	5280	-53.22	20240201	2425	1.86	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
11	20250123	150139	57	100.00	KOSPI		건설	N	N	N	N	N	2465	0	3	0.00	102768340	41788	46.65	2480	2485	2435	3200	1730	2465	2459.28	0.00	-11640	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	911	82.17	0.19	12	0.11	30.00	12912.00	5280	20240201	-53.31	2425	20250121	1.65	2850	-13.51	20250110	2425	1.65	20250121	5280	-53.31	20240201	2425	1.65	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
12	20250123	140141	57	100.00	KOSPI		건설	N	N	N	N	N	2465	0	3	0.00	74228915	30239	33.75	2480	2485	2435	3200	1730	2465	2454.74	0.00	-10143	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	911	82.17	0.19	12	0.08	30.00	12912.00	5280	20240201	-53.31	2425	20250121	1.65	2850	-13.51	20250110	2425	1.65	20250121	5280	-53.31	20240201	2425	1.65	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
13	20250123	130140	57	100.00	KOSPI		건설	N	N	N	N	N	2450	-15	5	-0.61	42948860	17538	19.58	2480	2485	2435	3200	1730	2465	2448.90	0.00	-9020	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	905	81.67	0.19	12	0.05	30.00	12912.00	5280	20240201	-53.60	2425	20250121	1.03	2850	-14.04	20250110	2425	1.03	20250121	5280	-53.60	20240201	2425	1.03	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
14	20250123	120140	57	100.00	KOSPI		건설	N	N	N	N	N	2450	-15	5	-0.61	39644550	16190	18.07	2480	2485	2435	3200	1730	2465	2448.71	0.00	-8286	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	905	81.67	0.19	12	0.04	30.00	12912.00	5280	20240201	-53.60	2425	20250121	1.03	2850	-14.04	20250110	2425	1.03	20250121	5280	-53.60	20240201	2425	1.03	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
15	20250123	110141	57	100.00	KOSPI		건설	N	N	N	N	N	2440	-25	5	-1.01	33182550	13552	15.13	2480	2485	2435	3200	1730	2465	2448.54	0.00	-8085	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	902	81.33	0.19	12	0.04	30.00	12912.00	5280	20240201	-53.79	2425	20250121	0.62	2850	-14.39	20250110	2425	0.62	20250121	5280	-53.79	20240201	2425	0.62	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
16	20250123	100140	57	100.00	KOSPI		건설	N	N	N	N	N	2445	-20	5	-0.81	30244370	12347	13.78	2480	2485	2435	3200	1730	2465	2449.53	0.00	-7593	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	904	81.50	0.19	12	0.03	30.00	12912.00	5280	20240201	-53.69	2425	20250121	0.82	2850	-14.21	20250110	2425	0.82	20250121	5280	-53.69	20240201	2425	0.82	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
17	20250123	090140	57	100.00	KOSPI		건설	N	N	N	N	N	2485	20	2	0.81	146335	59	0.07	2480	2485	2480	3200	1730	2465	2480.25	0.00	-8	2518	2491	2463	2436	2408	2505	2450	1848	735	5000	1770	5	1	36953595	918	82.83	0.19	12	0.00	30.00	12912.00	5280	20240201	-52.94	2425	20250121	2.47	2850	-12.81	20250110	2425	2.47	20250121	5280	-52.94	20240201	2425	2.47	20250121	0.15	N	002990	5000	1847 억	81	N	N	0	N	N
18	20250122	160140	57	100.00	KOSPI		건설	N	N	N	N	N	2465	15	2	0.61	219904860	89444	86.28	2450	2490	2435	3185	1715	2450	2458.56	0.00	6645	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	911	82.17	0.19	12	0.24	30.00	12912.00	5280	20240201	-53.31	2425	20250121	1.65	2850	-13.51	20250110	2425	1.65	20250121	5280	-53.31	20240201	2425	1.65	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
19	20250122	150140	57	100.00	KOSPI		건설	N	N	N	N	N	2475	25	2	1.02	210515245	85634	82.60	2450	2490	2435	3185	1715	2450	2458.31	0.00	8623	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	915	82.50	0.19	12	0.23	30.00	12912.00	5280	20240201	-53.12	2425	20250121	2.06	2850	-13.16	20250110	2425	2.06	20250121	5280	-53.12	20240201	2425	2.06	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
20	20250122	140139	57	100.00	KOSPI		건설	N	N	N	N	N	2475	25	2	1.02	189334355	77030	74.30	2450	2490	2435	3185	1715	2450	2457.93	0.00	8545	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	915	82.50	0.19	12	0.21	30.00	12912.00	5280	20240201	-53.12	2425	20250121	2.06	2850	-13.16	20250110	2425	2.06	20250121	5280	-53.12	20240201	2425	2.06	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
21	20250122	130140	57	100.00	KOSPI		건설	N	N	N	N	N	2465	15	2	0.61	153839090	62634	60.42	2450	2490	2435	3185	1715	2450	2456.16	0.00	4447	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	911	82.17	0.19	12	0.17	30.00	12912.00	5280	20240201	-53.31	2425	20250121	1.65	2850	-13.51	20250110	2425	1.65	20250121	5280	-53.31	20240201	2425	1.65	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
22	20250122	120139	57	100.00	KOSPI		건설	N	N	N	N	N	2435	-15	5	-0.61	130721530	53216	51.33	2450	2490	2435	3185	1715	2450	2456.43	0.00	1393	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	900	81.17	0.19	12	0.14	30.00	12912.00	5280	20240201	-53.88	2425	20250121	0.41	2850	-14.56	20250110	2425	0.41	20250121	5280	-53.88	20240201	2425	0.41	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
23	20250122	110140	57	100.00	KOSPI		건설	N	N	N	N	N	2470	20	2	0.82	92368000	37531	36.20	2450	2490	2435	3185	1715	2450	2461.11	0.00	4277	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	913	82.33	0.19	12	0.10	30.00	12912.00	5280	20240201	-53.22	2425	20250121	1.86	2850	-13.33	20250110	2425	1.86	20250121	5280	-53.22	20240201	2425	1.86	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
24	20250122	100140	57	100.00	KOSPI		건설	N	N	N	N	N	2445	-5	5	-0.20	66575850	27023	26.07	2450	2490	2440	3185	1715	2450	2463.67	0.00	1486	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	904	81.50	0.19	12	0.07	30.00	12912.00	5280	20240201	-53.69	2425	20250121	0.82	2850	-14.21	20250110	2425	0.82	20250121	5280	-53.69	20240201	2425	0.82	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
25	20250122	090140	57	100.00	KOSPI		건설	N	N	N	N	N	2460	10	2	0.41	4292645	1750	1.69	2450	2465	2450	3185	1715	2450	2452.94	0.00	127	2560	2505	2465	2410	2370	2485	2390	1848	735	5000	1760	5	1	36953595	909	82.00	0.19	12	0.00	30.00	12912.00	5280	20240201	-53.41	2425	20250121	1.44	2850	-13.68	20250110	2425	1.44	20250121	5280	-53.41	20240201	2425	1.44	20250121	0.12	N	002990	5000	1847 억	0	N	N	7	N	N
26	20250121	160139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2450	-30	5	-1.21	255396880	103670	167.29	2485	2520	2425	3220	1740	2480	2463.56	0.04	-21179	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	905	81.67	0.19	12	0.28	30.00	12912.00	5280	20240201	-53.60	2425	20250121	1.03	2850	-14.04	20250110	2425	1.03	20250121	5280	-53.60	20240201	2425	1.03	20250121	0.12	N	002990	5000	1847 억	13358	N	N	7	N	N
27	20250121	150140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2455	-25	5	-1.01	248098035	100697	162.49	2485	2520	2425	3220	1740	2480	2463.81	0.04	-20886	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	907	81.83	0.19	12	0.27	30.00	12912.00	5280	20240201	-53.50	2425	20250121	1.24	2850	-13.86	20250110	2425	1.24	20250121	5280	-53.50	20240201	2425	1.24	20250121	0.12	N	002990	5000	1847 억	13358	N	N	17	N	N
28	20250121	140140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2450	-30	5	-1.21	232716350	94401	152.33	2485	2520	2425	3220	1740	2480	2465.19	0.04	-20277	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	905	81.67	0.19	12	0.26	30.00	12912.00	5280	20240201	-53.60	2425	20250121	1.03	2850	-14.04	20250110	2425	1.03	20250121	5280	-53.60	20240201	2425	1.03	20250121	0.12	N	002990	5000	1847 억	13358	N	N	17	N	N
29	20250121	130139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2440	-40	5	-1.61	227884675	92421	149.14	2485	2520	2425	3220	1740	2480	2465.72	0.04	-19507	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	902	81.33	0.19	12	0.25	30.00	12912.00	5280	20240201	-53.79	2425	20250121	0.62	2850	-14.39	20250110	2425	0.62	20250121	5280	-53.79	20240201	2425	0.62	20250121	0.12	N	002990	5000	1847 억	13358	N	N	17	N	N
30	20250121	120140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2430	-50	5	-2.02	219957505	89167	143.89	2485	2520	2425	3220	1740	2480	2466.80	0.04	-19292	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	898	81.00	0.19	12	0.24	30.00	12912.00	5280	20240201	-53.98	2425	20250121	0.21	2850	-14.74	20250110	2425	0.21	20250121	5280	-53.98	20240201	2425	0.21	20250121	0.12	N	002990	5000	1847 억	13358	N	N	17	N	N
31	20250121	110137	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2430	-50	5	-2.02	205288960	83130	134.14	2485	2520	2430	3220	1740	2480	2469.49	0.04	-19468	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	898	81.00	0.19	12	0.22	30.00	12912.00	5280	20240201	-53.98	2430	20250121	0.00	2850	-14.74	20250110	2430	0.00	20250121	5280	-53.98	20240201	2430	0.00	20250121	0.12	N	002990	5000	1847 억	13358	N	N	17	N	N
32	20250121	100135	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2440	-40	5	-1.61	162846980	65687	106.00	2485	2520	2440	3220	1740	2480	2479.14	0.04	-15851	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	902	81.33	0.19	12	0.18	30.00	12912.00	5280	20240201	-53.79	2440	20250121	0.00	2850	-14.39	20250110	2440	0.00	20250121	5280	-53.79	20240201	2440	0.00	20250121	0.12	N	002990	5000	1847 억	13358	N	N	17	N	N
33	20250121	090140	57	100.00	KOSPI		건설	N	N	N	N	N	2490	10	2	0.40	5817440	2341	3.78	2485	2490	2485	3220	1740	2480	2485.02	0.04	93	2530	2505	2490	2465	2450	2497	2457	1848	740	5000	1780	5	1	36953595	920	83.00	0.19	12	0.01	30.00	12912.00	5280	20240201	-52.84	2475	20250120	0.61	2850	-12.63	20250110	2475	0.61	20250120	5280	-52.84	20240201	2475	0.61	20250120	0.12	N	002990	5000	1847 억	13358	N	N	17	N	N
34	20250120	160139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2480	-25	5	-1.00	153905490	61971	177.14	2505	2515	2475	3255	1755	2505	2483.51	0.03	-643	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	916	82.67	0.19	12	0.17	30.00	12912.00	5280	20240201	-53.03	2475	20250120	0.20	2850	-12.98	20250110	2475	0.20	20250120	5280	-53.03	20240201	2475	0.20	20250120	0.13	N	002990	5000	1847 억	11377	N	N	17	N	N
35	20250120	150140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2485	-20	5	-0.80	137005355	55156	157.66	2505	2515	2475	3255	1755	2505	2483.96	0.03	-539	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	918	82.83	0.19	12	0.15	30.00	12912.00	5280	20240201	-52.94	2475	20250120	0.40	2850	-12.81	20250110	2475	0.40	20250120	5280	-52.94	20240201	2475	0.40	20250120	0.13	N	002990	5000	1847 억	11377	N	N	7	N	N
36	20250120	140139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2480	-25	5	-1.00	120079600	48341	138.18	2505	2515	2475	3255	1755	2505	2484.01	0.03	-151	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	916	82.67	0.19	12	0.13	30.00	12912.00	5280	20240201	-53.03	2475	20250120	0.20	2850	-12.98	20250110	2475	0.20	20250120	5280	-53.03	20240201	2475	0.20	20250120	0.13	N	002990	5000	1847 억	11377	N	N	7	N	N
37	20250120	130138	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2480	-25	5	-1.00	113612945	45734	130.73	2505	2515	2475	3255	1755	2505	2484.21	0.03	-136	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	916	82.67	0.19	12	0.12	30.00	12912.00	5280	20240201	-53.03	2475	20250120	0.20	2850	-12.98	20250110	2475	0.20	20250120	5280	-53.03	20240201	2475	0.20	20250120	0.13	N	002990	5000	1847 억	11377	N	N	7	N	N
38	20250120	120139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2480	-25	5	-1.00	93299820	37530	107.28	2505	2515	2475	3255	1755	2505	2486.01	0.03	18	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	916	82.67	0.19	12	0.10	30.00	12912.00	5280	20240201	-53.03	2475	20250120	0.20	2850	-12.98	20250110	2475	0.20	20250120	5280	-53.03	20240201	2475	0.20	20250120	0.13	N	002990	5000	1847 억	11377	N	N	7	N	N
39	20250120	110139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2485	-20	5	-0.80	79302660	31888	91.15	2505	2515	2475	3255	1755	2505	2486.91	0.03	63	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	918	82.83	0.19	12	0.09	30.00	12912.00	5280	20240201	-52.94	2475	20250120	0.40	2850	-12.81	20250110	2475	0.40	20250120	5280	-52.94	20240201	2475	0.40	20250120	0.13	N	002990	5000	1847 억	11377	N	N	7	N	N
40	20250120	100140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2495	-10	5	-0.40	49684945	19943	57.01	2505	2515	2480	3255	1755	2505	2491.35	0.03	333	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	922	83.17	0.19	12	0.05	30.00	12912.00	5280	20240201	-52.75	2480	20250120	0.60	2850	-12.46	20250110	2480	0.60	20250120	5280	-52.75	20240201	2480	0.60	20250120	0.13	N	002990	5000	1847 억	11377	N	N	7	N	N
41	20250120	090139	57	100.00	KOSPI		건설	N	N	N	N	N	2510	5	2	0.20	1809230	722	2.06	2505	2510	2505	3255	1755	2505	2505.86	0.03	-69	2528	2516	2498	2486	2468	2507	2477	1848	750	5000	1800	5	1	36953595	928	83.67	0.19	12	0.00	30.00	12912.00	5280	20240201	-52.46	2480	20250117	1.21	2850	-11.93	20250110	2480	1.21	20250117	5280	-52.46	20240201	2480	1.21	20250117	0.13	N	002990	5000	1847 억	11377	N	N	7	N	N
42	20250117	160139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2505	-5	5	-0.20	87174010	34974	66.39	2510	2510	2480	3260	1760	2510	2492.54	0.04	-1511	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	926	83.50	0.19	12	0.09	30.00	12912.00	5280	20240201	-52.56	2480	20250117	1.01	2850	-12.11	20250110	2480	1.01	20250117	5280	-52.56	20240201	2480	1.01	20250117	0.12	N	002990	5000	1847 억	12940	N	N	7	N	N
43	20250117	150139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2495	-15	5	-0.60	79722275	31997	60.73	2510	2510	2480	3260	1760	2510	2491.55	0.04	-674	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	922	83.17	0.19	12	0.09	30.00	12912.00	5280	20240201	-52.75	2480	20250117	0.60	2850	-12.46	20250110	2480	0.60	20250117	5280	-52.75	20240201	2480	0.60	20250117	0.12	N	002990	5000	1847 억	12940	N	N	15	N	N
44	20250117	140139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2500	-10	5	-0.40	77884335	31261	59.34	2510	2510	2480	3260	1760	2510	2491.42	0.04	-627	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	924	83.33	0.19	12	0.08	30.00	12912.00	5280	20240201	-52.65	2480	20250117	0.81	2850	-12.28	20250110	2480	0.81	20250117	5280	-52.65	20240201	2480	0.81	20250117	0.12	N	002990	5000	1847 억	12940	N	N	15	N	N
45	20250117	130139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2495	-15	5	-0.60	73714045	29589	56.16	2510	2510	2480	3260	1760	2510	2491.27	0.04	-41	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	922	83.17	0.19	12	0.08	30.00	12912.00	5280	20240201	-52.75	2480	20250117	0.60	2850	-12.46	20250110	2480	0.60	20250117	5280	-52.75	20240201	2480	0.60	20250117	0.12	N	002990	5000	1847 억	12940	N	N	15	N	N
46	20250117	120139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2495	-15	5	-0.60	68669140	27567	52.33	2510	2510	2480	3260	1760	2510	2490.99	0.04	210	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	922	83.17	0.19	12	0.07	30.00	12912.00	5280	20240201	-52.75	2480	20250117	0.60	2850	-12.46	20250110	2480	0.60	20250117	5280	-52.75	20240201	2480	0.60	20250117	0.12	N	002990	5000	1847 억	12940	N	N	15	N	N
47	20250117	110138	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2495	-15	5	-0.60	61924310	24862	47.19	2510	2510	2480	3260	1760	2510	2490.72	0.04	435	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	922	83.17	0.19	12	0.07	30.00	12912.00	5280	20240201	-52.75	2480	20250117	0.60	2850	-12.46	20250110	2480	0.60	20250117	5280	-52.75	20240201	2480	0.60	20250117	0.12	N	002990	5000	1847 억	12940	N	N	15	N	N
48	20250117	100139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2495	-15	5	-0.60	45663475	18339	34.81	2510	2510	2480	3260	1760	2510	2489.97	0.04	-101	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	922	83.17	0.19	12	0.05	30.00	12912.00	5280	20240201	-52.75	2480	20250117	0.60	2850	-12.46	20250110	2480	0.60	20250117	5280	-52.75	20240201	2480	0.60	20250117	0.12	N	002990	5000	1847 억	12940	N	N	15	N	N
49	20250117	090139	57	100.00	KOSPI		건설	N	N	N	N	N	2510	0	3	0.00	936230	373	0.71	2510	2510	2510	3260	1760	2510	2510.00	0.04	-76	2563	2536	2513	2486	2463	2525	2475	1848	750	5000	1800	5	1	36953595	928	83.67	0.19	12	0.00	30.00	12912.00	5280	20240201	-52.46	2490	20250116	0.80	2850	-11.93	20250110	2490	0.80	20250116	5280	-52.46	20240201	2490	0.80	20250116	0.12	N	002990	5000	1847 억	12940	N	N	15	N	N
50	20250116	160139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2510	0	3	0.00	132050905	52683	48.38	2530	2540	2490	3260	1760	2510	2506.51	0.06	-7502	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	928	83.67	0.19	12	0.14	30.00	12912.00	5280	20240201	-52.46	2490	20250116	0.80	2850	-11.93	20250110	2490	0.80	20250116	5280	-52.46	20240201	2490	0.80	20250116	0.12	N	002990	5000	1847 억	21634	N	N	15	N	N
51	20250116	150134	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2505	-5	5	-0.20	127472315	50854	46.70	2530	2540	2490	3260	1760	2510	2506.63	0.06	-7097	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	926	83.50	0.19	12	0.14	30.00	12912.00	5280	20240201	-52.56	2490	20250116	0.60	2850	-12.11	20250110	2490	0.60	20250116	5280	-52.56	20240201	2490	0.60	20250116	0.12	N	002990	5000	1847 억	21634	N	N	2	N	N
52	20250116	140139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2500	-10	5	-0.40	107319725	42799	39.30	2530	2540	2490	3260	1760	2510	2507.53	0.06	-4428	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	924	83.33	0.19	12	0.12	30.00	12912.00	5280	20240201	-52.65	2490	20250116	0.40	2850	-12.28	20250110	2490	0.40	20250116	5280	-52.65	20240201	2490	0.40	20250116	0.12	N	002990	5000	1847 억	21634	N	N	2	N	N
53	20250116	130139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2495	-15	5	-0.60	89736345	35760	32.84	2530	2540	2490	3260	1760	2510	2509.41	0.06	-3723	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	922	83.17	0.19	12	0.10	30.00	12912.00	5280	20240201	-52.75	2490	20250116	0.20	2850	-12.46	20250110	2490	0.20	20250116	5280	-52.75	20240201	2490	0.20	20250116	0.12	N	002990	5000	1847 억	21634	N	N	2	N	N
54	20250116	120139	57	100.00	KOSPI		건설	N	N	N	N	N	2515	5	2	0.20	33235600	13194	12.12	2530	2540	2510	3260	1760	2510	2518.99	0.06	-1821	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	929	83.83	0.19	12	0.04	30.00	12912.00	5280	20240201	-52.37	2505	20250115	0.40	2850	-11.75	20250110	2505	0.40	20250115	5280	-52.37	20240201	2505	0.40	20250115	0.12	N	002990	5000	1847 억	21634	N	N	2	N	N
55	20250116	110139	57	100.00	KOSPI		건설	N	N	N	N	N	2515	5	2	0.20	30897920	12265	11.26	2530	2540	2510	3260	1760	2510	2519.19	0.06	-1741	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	929	83.83	0.19	12	0.03	30.00	12912.00	5280	20240201	-52.37	2505	20250115	0.40	2850	-11.75	20250110	2505	0.40	20250115	5280	-52.37	20240201	2505	0.40	20250115	0.12	N	002990	5000	1847 억	21634	N	N	2	N	N
56	20250116	100139	57	100.00	KOSPI		건설	N	N	N	N	N	2520	10	2	0.40	28661675	11378	10.45	2530	2540	2510	3260	1760	2510	2519.04	0.06	-1576	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	931	84.00	0.20	12	0.03	30.00	12912.00	5280	20240201	-52.27	2505	20250115	0.60	2850	-11.58	20250110	2505	0.60	20250115	5280	-52.27	20240201	2505	0.60	20250115	0.12	N	002990	5000	1847 억	21634	N	N	2	N	N
57	20250116	090139	57	100.00	KOSPI		건설	N	N	N	N	N	2530	20	2	0.80	220110	87	0.08	2530	2530	2530	3260	1760	2510	2530.00	0.06	-40	2640	2575	2540	2475	2440	2557	2457	1848	750	5000	1800	5	1	36953595	935	84.33	0.20	12	0.00	30.00	12912.00	5280	20240201	-52.08	2505	20250115	1.00	2850	-11.23	20250110	2505	1.00	20250115	5280	-52.08	20240201	2505	1.00	20250115	0.12	N	002990	5000	1847 억	21634	N	N	2	N	N
58	20250115	160139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2510	-70	5	-2.71	275563165	108790	179.32	2600	2605	2505	3350	1810	2580	2532.98	0.12	-18258	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	928	83.67	0.19	12	0.29	30.00	12912.00	5280	20240201	-52.46	2505	20250115	0.20	2850	-11.93	20250110	2505	0.20	20250115	5280	-52.46	20240201	2505	0.20	20250115	0.12	N	002990	5000	1847 억	43388	N	N	2	N	N
59	20250115	150140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2520	-60	5	-2.33	266722030	105270	173.52	2600	2605	2505	3350	1810	2580	2533.69	0.12	-17531	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	931	84.00	0.20	12	0.28	30.00	12912.00	5280	20240201	-52.27	2505	20250115	0.60	2850	-11.58	20250110	2505	0.60	20250115	5280	-52.27	20240201	2505	0.60	20250115	0.12	N	002990	5000	1847 억	43388	N	N	3	N	N
60	20250115	140140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2520	-60	5	-2.33	225657105	88915	146.56	2600	2605	2505	3350	1810	2580	2537.90	0.12	-15798	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	931	84.00	0.20	12	0.24	30.00	12912.00	5280	20240201	-52.27	2505	20250115	0.60	2850	-11.58	20250110	2505	0.60	20250115	5280	-52.27	20240201	2505	0.60	20250115	0.12	N	002990	5000	1847 억	43388	N	N	3	N	N
61	20250115	130139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2520	-60	5	-2.33	220881750	87020	143.44	2600	2605	2505	3350	1810	2580	2538.29	0.12	-15270	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	931	84.00	0.20	12	0.24	30.00	12912.00	5280	20240201	-52.27	2505	20250115	0.60	2850	-11.58	20250110	2505	0.60	20250115	5280	-52.27	20240201	2505	0.60	20250115	0.12	N	002990	5000	1847 억	43388	N	N	3	N	N
62	20250115	120140	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2525	-55	5	-2.13	182644585	71829	118.40	2600	2605	2510	3350	1810	2580	2542.77	0.12	-13848	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	933	84.17	0.20	12	0.19	30.00	12912.00	5280	20240201	-52.18	2510	20250115	0.60	2850	-11.40	20250110	2510	0.60	20250115	5280	-52.18	20240201	2510	0.60	20250115	0.12	N	002990	5000	1847 억	43388	N	N	3	N	N
63	20250115	110139	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2535	-45	5	-1.74	118511770	46453	76.57	2600	2605	2530	3350	1810	2580	2551.22	0.12	-13175	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	937	84.50	0.20	12	0.13	30.00	12912.00	5280	20240201	-51.99	2530	20250115	0.20	2850	-11.05	20250110	2530	0.20	20250115	5280	-51.99	20240201	2530	0.20	20250115	0.12	N	002990	5000	1847 억	43388	N	N	3	N	N
64	20250115	100138	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2545	-35	5	-1.36	89547860	35036	57.75	2600	2605	2530	3350	1810	2580	2555.88	0.12	-9434	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	940	84.83	0.20	12	0.09	30.00	12912.00	5280	20240201	-51.80	2530	20250115	0.59	2850	-10.70	20250110	2530	0.59	20250115	5280	-51.80	20240201	2530	0.59	20250115	0.12	N	002990	5000	1847 억	43388	N	N	3	N	N
65	20250115	090139	57	100.00	KOSPI		건설	N	N	N	N	N	2590	10	2	0.39	3639455	1408	2.32	2600	2605	2570	3350	1810	2580	2584.84	0.12	37	2653	2616	2593	2556	2533	2605	2545	1848	770	5000	1850	5	1	36953595	957	86.33	0.20	12	0.00	30.00	12912.00	5280	20240201	-50.95	2530	20241209	2.37	2850	-9.12	20250110	2570	0.78	20250115	5280	-50.95	20240201	2530	2.37	20241209	0.12	N	002990	5000	1847 억	43388	N	N	3	N	N
66	20250114	160137	57	100.00	KOSPI		건설	N	N	N	N	N	2580	-40	5	-1.53	156806095	60502	133.81	2625	2630	2570	3405	1835	2620	2591.61	0.15	-12720	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	953	86.00	0.20	12	0.16	30.00	12912.00	5280	20240201	-51.14	2530	20241209	1.98	2850	-9.47	20250110	2570	0.39	20250114	5280	-51.14	20240201	2530	1.98	20241209	0.13	N	002990	5000	1847 억	56041	N	N	3	N	N
67	20250114	150138	57	100.00	KOSPI		건설	N	N	N	N	N	2580	-40	5	-1.53	142514590	54956	121.55	2625	2630	2570	3405	1835	2620	2593.10	0.15	-11856	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	953	86.00	0.20	12	0.15	30.00	12912.00	5280	20240201	-51.14	2530	20241209	1.98	2850	-9.47	20250110	2570	0.39	20250114	5280	-51.14	20240201	2530	1.98	20241209	0.13	N	002990	5000	1847 억	56041	N	N	27	N	N
68	20250114	140138	57	100.00	KOSPI		건설	N	N	N	N	N	2585	-35	5	-1.34	121700540	46901	103.73	2625	2630	2570	3405	1835	2620	2594.68	0.15	-7878	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	955	86.17	0.20	12	0.13	30.00	12912.00	5280	20240201	-51.04	2530	20241209	2.17	2850	-9.30	20250110	2570	0.58	20250114	5280	-51.04	20240201	2530	2.17	20241209	0.13	N	002990	5000	1847 억	56041	N	N	27	N	N
69	20250114	130139	57	100.00	KOSPI		건설	N	N	N	N	N	2590	-30	5	-1.15	110798170	42679	94.39	2625	2630	2570	3405	1835	2620	2595.91	0.15	-7210	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	957	86.33	0.20	12	0.12	30.00	12912.00	5280	20240201	-50.95	2530	20241209	2.37	2850	-9.12	20250110	2570	0.78	20250114	5280	-50.95	20240201	2530	2.37	20241209	0.13	N	002990	5000	1847 억	56041	N	N	27	N	N
70	20250114	120138	57	100.00	KOSPI		건설	N	N	N	N	N	2580	-40	5	-1.53	105395475	40590	89.77	2625	2630	2570	3405	1835	2620	2596.41	0.15	-6252	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	953	86.00	0.20	12	0.11	30.00	12912.00	5280	20240201	-51.14	2530	20241209	1.98	2850	-9.47	20250110	2570	0.39	20250114	5280	-51.14	20240201	2530	1.98	20241209	0.13	N	002990	5000	1847 억	56041	N	N	27	N	N
71	20250114	110139	57	100.00	KOSPI		건설	N	N	N	N	N	2610	-10	5	-0.38	26104770	9979	22.07	2625	2630	2605	3405	1835	2620	2615.85	0.15	-2294	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	964	87.00	0.20	12	0.03	30.00	12912.00	5280	20240201	-50.57	2530	20241209	3.16	2850	-8.42	20250110	2605	0.19	20250114	5280	-50.57	20240201	2530	3.16	20241209	0.13	N	002990	5000	1847 억	56041	N	N	27	N	N
72	20250114	100138	57	100.00	KOSPI		건설	N	N	N	N	N	2605	-15	5	-0.57	24612830	9407	20.81	2625	2630	2605	3405	1835	2620	2616.32	0.15	-2253	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	963	86.83	0.20	12	0.03	30.00	12912.00	5280	20240201	-50.66	2530	20241209	2.96	2850	-8.60	20250110	2605	0.00	20250114	5280	-50.66	20240201	2530	2.96	20241209	0.13	N	002990	5000	1847 억	56041	N	N	27	N	N
73	20250114	090138	57	100.00	KOSPI		건설	N	N	N	N	N	2625	5	2	0.19	1485875	567	1.25	2625	2625	2620	3405	1835	2620	2621.25	0.15	-20	2733	2676	2643	2586	2553	2660	2570	1848	785	5000	1880	5	1	36953595	970	87.50	0.20	12	0.00	30.00	12912.00	5280	20240201	-50.28	2530	20241209	3.75	2850	-7.89	20250110	2610	0.57	20250113	5280	-50.28	20240201	2530	3.75	20241209	0.13	N	002990	5000	1847 억	56041	N	N	27	N	N
74	20250113	160138	57	100.00	KOSPI		건설	N	N	N	N	N	2620	-50	5	-1.87	118586720	45132	48.75	2700	2700	2610	3470	1870	2670	2627.55	0.16	-4346	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	968	87.33	0.20	12	0.12	30.00	12912.00	5280	20240201	-50.38	2530	20241209	3.56	2850	-8.07	20250110	2610	0.38	20250113	5280	-50.38	20240201	2530	3.56	20241209	0.13	N	002990	5000	1847 억	57539	N	N	27	N	N
75	20250113	150138	57	100.00	KOSPI		건설	N	N	N	N	N	2620	-50	5	-1.87	117196535	44601	48.18	2700	2700	2610	3470	1870	2670	2627.67	0.16	-3832	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	968	87.33	0.20	12	0.12	30.00	12912.00	5280	20240201	-50.38	2530	20241209	3.56	2850	-8.07	20250110	2610	0.38	20250113	5280	-50.38	20240201	2530	3.56	20241209	0.13	N	002990	5000	1847 억	57539	N	N	31	N	N
76	20250113	140138	57	100.00	KOSPI		건설	N	N	N	N	N	2620	-50	5	-1.87	112188360	42689	46.11	2700	2700	2610	3470	1870	2670	2628.04	0.16	-3659	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	968	87.33	0.20	12	0.12	30.00	12912.00	5280	20240201	-50.38	2530	20241209	3.56	2850	-8.07	20250110	2610	0.38	20250113	5280	-50.38	20240201	2530	3.56	20241209	0.13	N	002990	5000	1847 억	57539	N	N	31	N	N
77	20250113	130136	57	100.00	KOSPI		건설	N	N	N	N	N	2625	-45	5	-1.69	93870940	35684	38.55	2700	2700	2610	3470	1870	2670	2630.62	0.16	-2086	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	970	87.50	0.20	12	0.10	30.00	12912.00	5280	20240201	-50.28	2530	20241209	3.75	2850	-7.89	20250110	2610	0.57	20250113	5280	-50.28	20240201	2530	3.75	20241209	0.13	N	002990	5000	1847 억	57539	N	N	31	N	N
78	20250113	120137	57	100.00	KOSPI		건설	N	N	N	N	N	2620	-50	5	-1.87	88275355	33543	36.23	2700	2700	2610	3470	1870	2670	2631.71	0.16	-1069	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	968	87.33	0.20	12	0.09	30.00	12912.00	5280	20240201	-50.38	2530	20241209	3.56	2850	-8.07	20250110	2610	0.38	20250113	5280	-50.38	20240201	2530	3.56	20241209	0.13	N	002990	5000	1847 억	57539	N	N	31	N	N
79	20250113	110137	57	100.00	KOSPI		건설	N	N	N	N	N	2635	-35	5	-1.31	65307130	24769	26.76	2700	2700	2610	3470	1870	2670	2636.65	0.16	-77	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	974	87.83	0.20	12	0.07	30.00	12912.00	5280	20240201	-50.09	2530	20241209	4.15	2850	-7.54	20250110	2610	0.96	20250113	5280	-50.09	20240201	2530	4.15	20241209	0.13	N	002990	5000	1847 억	57539	N	N	31	N	N
80	20250113	100137	57	100.00	KOSPI		건설	N	N	N	N	N	2645	-25	5	-0.94	47806165	18121	19.57	2700	2700	2610	3470	1870	2670	2638.16	0.16	1003	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	977	88.17	0.20	12	0.05	30.00	12912.00	5280	20240201	-49.91	2530	20241209	4.55	2850	-7.19	20250110	2610	1.34	20250113	5280	-49.91	20240201	2530	4.55	20241209	0.13	N	002990	5000	1847 억	57539	N	N	31	N	N
81	20250113	090137	57	100.00	KOSPI		건설	N	N	N	N	N	2670	0	3	0.00	1328980	493	0.53	2700	2700	2670	3470	1870	2670	2695.70	0.16	-33	2926	2797	2721	2592	2516	2760	2555	1848	800	5000	1920	5	1	36953595	987	89.00	0.21	12	0.00	30.00	12912.00	5280	20240201	-49.43	2530	20241209	5.53	2850	-6.32	20250110	2615	2.10	20250102	5280	-49.43	20240201	2530	5.53	20241209	0.13	N	002990	5000	1847 억	57539	N	N	31	N	N
82	20250110	160136	57	100.00	KOSPI		건설	N	N	N	N	N	2670	-20	5	-0.74	248043440	92559	165.95	2690	2850	2645	3495	1885	2690	2679.84	0.20	-9399	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	987	89.00	0.21	12	0.25	30.00	12912.00	5280	20240201	-49.43	2530	20241209	5.53	2850	-6.32	20250110	2615	2.10	20250102	5280	-49.43	20240201	2530	5.53	20241209	0.13	N	002990	5000	1847 억	72745	N	N	31	N	N
83	20250110	150137	57	100.00	KOSPI		건설	N	N	N	N	N	2665	-25	5	-0.93	239928515	89512	160.49	2690	2850	2645	3495	1885	2690	2680.41	0.20	-6540	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	985	88.83	0.21	12	0.24	30.00	12912.00	5280	20240201	-49.53	2530	20241209	5.34	2850	-6.49	20250110	2615	1.91	20250102	5280	-49.53	20240201	2530	5.34	20241209	0.13	N	002990	5000	1847 억	72745	N	N	1	N	N
84	20250110	140136	57	100.00	KOSPI		건설	N	N	N	N	N	2675	-15	5	-0.56	204854275	76334	136.86	2690	2850	2645	3495	1885	2690	2683.66	0.20	-5215	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	989	89.17	0.21	12	0.21	30.00	12912.00	5280	20240201	-49.34	2530	20241209	5.73	2850	-6.14	20250110	2615	2.29	20250102	5280	-49.34	20240201	2530	5.73	20241209	0.13	N	002990	5000	1847 억	72745	N	N	1	N	N
85	20250110	130136	57	100.00	KOSPI		건설	N	N	N	N	N	2655	-35	5	-1.30	161828485	60167	107.87	2690	2850	2645	3495	1885	2690	2689.66	0.20	-3479	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	981	88.50	0.21	12	0.16	30.00	12912.00	5280	20240201	-49.72	2530	20241209	4.94	2850	-6.84	20250110	2615	1.53	20250102	5280	-49.72	20240201	2530	4.94	20241209	0.13	N	002990	5000	1847 억	72745	N	N	1	N	N
86	20250110	120136	57	100.00	KOSPI		건설	N	N	N	N	N	2685	-5	5	-0.19	102255945	37806	67.78	2690	2850	2675	3495	1885	2690	2704.75	0.20	-3082	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	992	89.50	0.21	12	0.10	30.00	12912.00	5280	20240201	-49.15	2530	20241209	6.13	2850	-5.79	20250110	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	72745	N	N	1	N	N
87	20250110	110136	57	100.00	KOSPI		건설	N	N	N	N	N	2685	-5	5	-0.19	89892160	33199	59.52	2690	2850	2680	3495	1885	2690	2707.68	0.20	-2571	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	992	89.50	0.21	12	0.09	30.00	12912.00	5280	20240201	-49.15	2530	20241209	6.13	2850	-5.79	20250110	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	72745	N	N	1	N	N
88	20250110	100137	57	100.00	KOSPI		건설	N	N	N	N	N	2685	-5	5	-0.19	81478575	30066	53.91	2690	2850	2680	3495	1885	2690	2709.99	0.20	-1582	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	992	89.50	0.21	12	0.08	30.00	12912.00	5280	20240201	-49.15	2530	20241209	6.13	2850	-5.79	20250110	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	72745	N	N	1	N	N
89	20250110	090136	57	100.00	KOSPI		건설	N	N	N	N	N	2700	10	2	0.37	172200	64	0.11	2690	2700	2690	3495	1885	2690	2690.62	0.20	0	2776	2732	2701	2657	2626	2717	2642	1848	805	5000	1930	5	1	36953595	998	90.00	0.21	12	0.00	30.00	12912.00	5280	20240201	-48.86	2530	20241209	6.72	2775	-2.70	20250107	2615	3.25	20250102	5280	-48.86	20240201	2530	6.72	20241209	0.13	N	002990	5000	1847 억	72745	N	N	1	N	N
90	20250109	160135	57	100.00	KOSPI		건설	N	N	N	N	N	2690	-55	5	-2.00	145826600	54245	121.30	2745	2745	2670	3565	1925	2745	2688.30	0.24	-14820	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	994	89.67	0.21	12	0.15	30.00	12912.00	5280	20240201	-49.05	2530	20241209	6.32	2775	-3.06	20250107	2615	2.87	20250102	5280	-49.05	20240201	2530	6.32	20241209	0.13	N	002990	5000	1847 억	87392	N	N	1	N	N
91	20250109	150136	57	100.00	KOSPI		건설	N	N	N	N	N	2690	-55	5	-2.00	135551990	50420	112.75	2745	2745	2670	3565	1925	2745	2688.46	0.24	-14527	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	994	89.67	0.21	12	0.14	30.00	12912.00	5280	20240201	-49.05	2530	20241209	6.32	2775	-3.06	20250107	2615	2.87	20250102	5280	-49.05	20240201	2530	6.32	20241209	0.13	N	002990	5000	1847 억	87392	N	N	22	N	N
92	20250109	140137	57	100.00	KOSPI		건설	N	N	N	N	N	2685	-60	5	-2.19	122667475	45619	102.01	2745	2745	2670	3565	1925	2745	2688.96	0.24	-14138	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	992	89.50	0.21	12	0.12	30.00	12912.00	5280	20240201	-49.15	2530	20241209	6.13	2775	-3.24	20250107	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	87392	N	N	22	N	N
93	20250109	130136	57	100.00	KOSPI		건설	N	N	N	N	N	2685	-60	5	-2.19	115463745	42934	96.01	2745	2745	2670	3565	1925	2745	2689.33	0.24	-13529	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	992	89.50	0.21	12	0.12	30.00	12912.00	5280	20240201	-49.15	2530	20241209	6.13	2775	-3.24	20250107	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	87392	N	N	22	N	N
94	20250109	120136	57	100.00	KOSPI		건설	N	N	N	N	N	2685	-60	5	-2.19	112685255	41900	93.70	2745	2745	2670	3565	1925	2745	2689.39	0.24	-13206	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	992	89.50	0.21	12	0.11	30.00	12912.00	5280	20240201	-49.15	2530	20241209	6.13	2775	-3.24	20250107	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	87392	N	N	22	N	N
95	20250109	110136	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-65	5	-2.37	103665275	38540	86.18	2745	2745	2670	3565	1925	2745	2689.81	0.24	-12688	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	990	89.33	0.21	12	0.10	30.00	12912.00	5280	20240201	-49.24	2530	20241209	5.93	2775	-3.42	20250107	2615	2.49	20250102	5280	-49.24	20240201	2530	5.93	20241209	0.13	N	002990	5000	1847 억	87392	N	N	22	N	N
96	20250109	100136	57	100.00	KOSPI		건설	N	N	N	N	N	2685	-60	5	-2.19	80315120	29826	66.70	2745	2745	2670	3565	1925	2745	2692.79	0.24	-11117	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	992	89.50	0.21	12	0.08	30.00	12912.00	5280	20240201	-49.15	2530	20241209	6.13	2775	-3.24	20250107	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	87392	N	N	22	N	N
97	20250109	090136	57	100.00	KOSPI		건설	N	N	N	N	N	2695	-50	5	-1.82	8491390	3127	6.99	2745	2745	2695	3565	1925	2745	2715.51	0.24	-2313	2775	2760	2735	2720	2695	2767	2727	1848	820	5000	1970	5	1	36953595	996	89.83	0.21	12	0.01	30.00	12912.00	5280	20240201	-48.96	2530	20241209	6.52	2775	-2.88	20250107	2615	3.06	20250102	5280	-48.96	20240201	2530	6.52	20241209	0.13	N	002990	5000	1847 억	87392	N	N	22	N	N
98	20250108	160135	57	100.00	KOSPI		건설	N	N	N	N	N	2745	10	2	0.37	122042465	44639	109.97	2710	2750	2710	3555	1915	2735	2733.99	0.18	16431	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1014	91.50	0.21	12	0.12	30.00	12912.00	5280	20240201	-48.01	2530	20241209	8.50	2775	-1.08	20250107	2615	4.97	20250102	5280	-48.01	20240201	2530	8.50	20241209	0.15	N	002990	5000	1847 억	67739	N	N	22	N	N
99	20250108	150136	57	100.00	KOSPI		건설	N	N	N	N	N	2740	5	2	0.18	112940270	41321	101.80	2710	2750	2710	3555	1915	2735	2733.24	0.18	16772	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1013	91.33	0.21	12	0.11	30.00	12912.00	5280	20240201	-48.11	2530	20241209	8.30	2775	-1.26	20250107	2615	4.78	20250102	5280	-48.11	20240201	2530	8.30	20241209	0.15	N	002990	5000	1847 억	67739	N	N	11	N	N
100	20250108	140137	57	100.00	KOSPI		건설	N	N	N	N	N	2745	10	2	0.37	109639205	40115	98.82	2710	2750	2710	3555	1915	2735	2733.12	0.18	16610	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1014	91.50	0.21	12	0.11	30.00	12912.00	5280	20240201	-48.01	2530	20241209	8.50	2775	-1.08	20250107	2615	4.97	20250102	5280	-48.01	20240201	2530	8.50	20241209	0.15	N	002990	5000	1847 억	67739	N	N	11	N	N
101	20250108	130137	57	100.00	KOSPI		건설	N	N	N	N	N	2740	5	2	0.18	106086465	38821	95.64	2710	2750	2710	3555	1915	2735	2732.71	0.18	16634	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1013	91.33	0.21	12	0.11	30.00	12912.00	5280	20240201	-48.11	2530	20241209	8.30	2775	-1.26	20250107	2615	4.78	20250102	5280	-48.11	20240201	2530	8.30	20241209	0.15	N	002990	5000	1847 억	67739	N	N	11	N	N
102	20250108	120136	57	100.00	KOSPI		건설	N	N	N	N	N	2740	5	2	0.18	97983835	35863	88.35	2710	2750	2710	3555	1915	2735	2732.17	0.18	16866	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1013	91.33	0.21	12	0.10	30.00	12912.00	5280	20240201	-48.11	2530	20241209	8.30	2775	-1.26	20250107	2615	4.78	20250102	5280	-48.11	20240201	2530	8.30	20241209	0.15	N	002990	5000	1847 억	67739	N	N	11	N	N
103	20250108	110135	57	100.00	KOSPI		건설	N	N	N	N	N	2730	-5	5	-0.18	28137450	10315	25.41	2710	2735	2710	3555	1915	2735	2727.82	0.18	1509	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1009	91.00	0.21	12	0.03	30.00	12912.00	5280	20240201	-48.30	2530	20241209	7.91	2775	-1.62	20250107	2615	4.40	20250102	5280	-48.30	20240201	2530	7.91	20241209	0.15	N	002990	5000	1847 억	67739	N	N	11	N	N
104	20250108	100135	57	100.00	KOSPI		건설	N	N	N	N	N	2725	-10	5	-0.37	24203825	8871	21.85	2710	2735	2710	3555	1915	2735	2728.42	0.18	1513	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1007	90.83	0.21	12	0.02	30.00	12912.00	5280	20240201	-48.39	2530	20241209	7.71	2775	-1.80	20250107	2615	4.21	20250102	5280	-48.39	20240201	2530	7.71	20241209	0.15	N	002990	5000	1847 억	67739	N	N	11	N	N
105	20250108	090138	57	100.00	KOSPI		건설	N	N	N	N	N	2715	-20	5	-0.73	889105	328	0.81	2710	2720	2710	3555	1915	2735	2710.69	0.18	-18	2801	2767	2741	2707	2681	2785	2725	1848	820	5000	1960	5	1	36953595	1003	90.50	0.21	12	0.00	30.00	12912.00	5280	20240201	-48.58	2530	20241209	7.31	2775	-2.16	20250107	2615	3.82	20250102	5280	-48.58	20240201	2530	7.31	20241209	0.15	N	002990	5000	1847 억	67739	N	N	11	N	N
106	20250107	160136	57	100.00	KOSPI		건설	N	N	N	N	N	2735	15	2	0.55	111261585	40550	113.31	2720	2775	2715	3535	1905	2720	2743.81	0.17	5433	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1011	91.17	0.21	12	0.11	30.00	12912.00	5450	20231227	-49.82	2530	20241209	8.10	2775	-1.44	20250107	2615	4.59	20250102	5280	-48.20	20240201	2530	8.10	20241209	0.13	N	002990	5000	1847 억	62418	N	N	11	N	N
107	20250107	150136	57	100.00	KOSPI		건설	N	N	N	N	N	2730	10	2	0.37	108478895	39531	110.46	2720	2775	2715	3535	1905	2720	2744.15	0.17	5536	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1009	91.00	0.21	12	0.11	30.00	12912.00	5450	20231227	-49.91	2530	20241209	7.91	2775	-1.62	20250107	2615	4.40	20250102	5280	-48.30	20240201	2530	7.91	20241209	0.13	N	002990	5000	1847 억	62418	N	N	0	N	N
108	20250107	140135	57	100.00	KOSPI		건설	N	N	N	N	N	2740	20	2	0.74	104712035	38153	106.61	2720	2775	2715	3535	1905	2720	2744.53	0.17	5599	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1013	91.33	0.21	12	0.10	30.00	12912.00	5450	20231227	-49.72	2530	20241209	8.30	2775	-1.26	20250107	2615	4.78	20250102	5280	-48.11	20240201	2530	8.30	20241209	0.13	N	002990	5000	1847 억	62418	N	N	0	N	N
109	20250107	130135	57	100.00	KOSPI		건설	N	N	N	N	N	2735	15	2	0.55	95687830	34854	97.39	2720	2775	2715	3535	1905	2720	2745.39	0.17	6096	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1011	91.17	0.21	12	0.09	30.00	12912.00	5450	20231227	-49.82	2530	20241209	8.10	2775	-1.44	20250107	2615	4.59	20250102	5280	-48.20	20240201	2530	8.10	20241209	0.13	N	002990	5000	1847 억	62418	N	N	0	N	N
110	20250107	120136	57	100.00	KOSPI		건설	N	N	N	N	N	2750	30	2	1.10	74041090	26953	75.32	2720	2775	2715	3535	1905	2720	2747.04	0.17	6920	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1016	91.67	0.21	12	0.07	30.00	12912.00	5450	20231227	-49.54	2530	20241209	8.70	2775	-0.90	20250107	2615	5.16	20250102	5280	-47.92	20240201	2530	8.70	20241209	0.13	N	002990	5000	1847 억	62418	N	N	0	N	N
111	20250107	110135	57	100.00	KOSPI		건설	N	N	N	N	N	2755	35	2	1.29	63298450	23043	64.39	2720	2775	2715	3535	1905	2720	2746.97	0.17	4690	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1018	91.83	0.21	12	0.06	30.00	12912.00	5450	20231227	-49.45	2530	20241209	8.89	2775	-0.72	20250107	2615	5.35	20250102	5280	-47.82	20240201	2530	8.89	20241209	0.13	N	002990	5000	1847 억	62418	N	N	0	N	N
112	20250107	100136	57	100.00	KOSPI		건설	N	N	N	N	N	2740	20	2	0.74	10979890	4029	11.26	2720	2745	2715	3535	1905	2720	2725.21	0.17	893	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1013	91.33	0.21	12	0.01	30.00	12912.00	5450	20231227	-49.72	2530	20241209	8.30	2760	-0.72	20250102	2615	4.78	20250102	5280	-48.11	20240201	2530	8.30	20241209	0.13	N	002990	5000	1847 억	62418	N	N	0	N	N
113	20250107	090136	57	100.00	KOSPI		건설	N	N	N	N	N	2715	-5	5	-0.18	733645	269	0.75	2720	2745	2715	3535	1905	2720	2727.30	0.17	4	2750	2735	2710	2695	2670	2742	2702	1848	815	5000	1950	5	1	36953595	1003	90.50	0.21	12	0.00	30.00	12912.00	5450	20231227	-50.18	2530	20241209	7.31	2760	-1.63	20250102	2615	3.82	20250102	5280	-48.58	20240201	2530	7.31	20241209	0.13	N	002990	5000	1847 억	62418	N	N	0	N	N
114	20250106	160135	57	100.00	KOSPI		건설	N	N	N	N	N	2720	30	2	1.12	96950045	35785	25.73	2690	2725	2685	3495	1885	2690	2709.24	0.16	2801	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	1005	90.67	0.21	12	0.10	30.00	12912.00	5590	20231226	-51.34	2530	20241209	7.51	2760	-1.45	20250102	2615	4.02	20250102	5280	-48.48	20240201	2530	7.51	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
115	20250106	150135	57	100.00	KOSPI		건설	N	N	N	N	N	2720	30	2	1.12	93634965	34566	24.85	2690	2725	2685	3495	1885	2690	2708.87	0.16	3021	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	1005	90.67	0.21	12	0.09	30.00	12912.00	5590	20231226	-51.34	2530	20241209	7.51	2760	-1.45	20250102	2615	4.02	20250102	5280	-48.48	20240201	2530	7.51	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
116	20250106	140134	57	100.00	KOSPI		건설	N	N	N	N	N	2720	30	2	1.12	62979530	23290	16.75	2690	2725	2685	3495	1885	2690	2704.14	0.16	4047	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	1005	90.67	0.21	12	0.06	30.00	12912.00	5590	20231226	-51.34	2530	20241209	7.51	2760	-1.45	20250102	2615	4.02	20250102	5280	-48.48	20240201	2530	7.51	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
117	20250106	130134	57	100.00	KOSPI		건설	N	N	N	N	N	2720	30	2	1.12	55762270	20634	14.84	2690	2725	2685	3495	1885	2690	2702.45	0.16	4316	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	1005	90.67	0.21	12	0.06	30.00	12912.00	5590	20231226	-51.34	2530	20241209	7.51	2760	-1.45	20250102	2615	4.02	20250102	5280	-48.48	20240201	2530	7.51	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
118	20250106	120134	57	100.00	KOSPI		건설	N	N	N	N	N	2715	25	2	0.93	51090395	18913	13.60	2690	2725	2685	3495	1885	2690	2701.34	0.16	3635	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	1003	90.50	0.21	12	0.05	30.00	12912.00	5590	20231226	-51.43	2530	20241209	7.31	2760	-1.63	20250102	2615	3.82	20250102	5280	-48.58	20240201	2530	7.31	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
119	20250106	110135	57	100.00	KOSPI		건설	N	N	N	N	N	2710	20	2	0.74	34117320	12652	9.10	2690	2715	2685	3495	1885	2690	2696.60	0.16	3854	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	1001	90.33	0.21	12	0.03	30.00	12912.00	5590	20231226	-51.52	2530	20241209	7.11	2760	-1.81	20250102	2615	3.63	20250102	5280	-48.67	20240201	2530	7.11	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
120	20250106	100134	57	100.00	KOSPI		건설	N	N	N	N	N	2695	5	2	0.19	24588900	9123	6.56	2690	2715	2685	3495	1885	2690	2695.26	0.16	4359	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	996	89.83	0.21	12	0.02	30.00	12912.00	5590	20231226	-51.79	2530	20241209	6.52	2760	-2.36	20250102	2615	3.06	20250102	5280	-48.96	20240201	2530	6.52	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
121	20250106	090133	57	100.00	KOSPI		건설	N	N	N	N	N	2705	15	2	0.56	3147810	1170	0.84	2690	2705	2690	3495	1885	2690	2690.44	0.16	788	2760	2725	2675	2640	2590	2700	2615	1848	805	5000	1930	5	1	36953595	1000	90.17	0.21	12	0.00	30.00	12912.00	5590	20231226	-51.61	2530	20241209	6.92	2760	-1.99	20250102	2615	3.44	20250102	5280	-48.77	20240201	2530	6.92	20241209	0.13	N	002990	5000	1847 억	59641	N	N	0	N	N
122	20250103	160135	57	100.00	KOSPI		건설	N	N	N	N	N	2690	20	2	0.75	371681135	139072	149.73	2700	2710	2625	3470	1870	2670	2672.57	0.20	-15647	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	994	89.67	0.21	12	0.38	30.00	12912.00	5590	20231226	-51.88	2530	20241209	6.32	2760	-2.54	20250102	2615	2.87	20250102	5280	-49.05	20240201	2530	6.32	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
123	20250103	150134	57	100.00	KOSPI		건설	N	N	N	N	N	2685	15	2	0.56	344895865	129070	138.96	2700	2710	2625	3470	1870	2670	2672.16	0.20	-14575	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	992	89.50	0.21	12	0.35	30.00	12912.00	5590	20231226	-51.97	2530	20241209	6.13	2760	-2.72	20250102	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
124	20250103	140134	57	100.00	KOSPI		건설	N	N	N	N	N	2665	-5	5	-0.19	295066390	110446	118.91	2700	2710	2625	3470	1870	2670	2671.59	0.20	-3918	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	985	88.83	0.21	12	0.30	30.00	12912.00	5590	20231226	-52.33	2530	20241209	5.34	2760	-3.44	20250102	2615	1.91	20250102	5280	-49.53	20240201	2530	5.34	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
125	20250103	130134	57	100.00	KOSPI		건설	N	N	N	N	N	2675	5	2	0.19	234098180	87528	94.23	2700	2710	2625	3470	1870	2670	2674.55	0.20	-751	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	989	89.17	0.21	12	0.24	30.00	12912.00	5590	20231226	-52.15	2530	20241209	5.73	2760	-3.08	20250102	2615	2.29	20250102	5280	-49.34	20240201	2530	5.73	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
126	20250103	120133	57	100.00	KOSPI		건설	N	N	N	N	N	2695	25	2	0.94	190022330	71096	76.54	2700	2710	2625	3470	1870	2670	2672.76	0.20	-2239	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	996	89.83	0.21	12	0.19	30.00	12912.00	5590	20231226	-51.79	2530	20241209	6.52	2760	-2.36	20250102	2615	3.06	20250102	5280	-48.96	20240201	2530	6.52	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
127	20250103	110134	57	100.00	KOSPI		건설	N	N	N	N	N	2685	15	2	0.56	142943045	53529	57.63	2700	2710	2625	3470	1870	2670	2670.39	0.20	-437	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	992	89.50	0.21	12	0.14	30.00	12912.00	5590	20231226	-51.97	2530	20241209	6.13	2760	-2.72	20250102	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
128	20250103	100134	57	100.00	KOSPI		건설	N	N	N	N	N	2685	15	2	0.56	130951195	49058	52.82	2700	2710	2625	3470	1870	2670	2669.31	0.20	-916	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	992	89.50	0.21	12	0.13	30.00	12912.00	5590	20231226	-51.97	2530	20241209	6.13	2760	-2.72	20250102	2615	2.68	20250102	5280	-49.15	20240201	2530	6.13	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
129	20250103	090134	57	100.00	KOSPI		건설	N	N	N	N	N	2675	5	2	0.19	2556235	948	1.02	2700	2700	2675	3470	1870	2670	2696.45	0.20	-392	2826	2747	2681	2602	2536	2787	2642	1848	800	5000	1920	5	1	36953595	989	89.17	0.21	12	0.00	30.00	12912.00	5590	20231226	-52.15	2530	20241209	5.73	2760	-3.08	20250102	2615	2.29	20250102	5280	-49.34	20240201	2530	5.73	20241209	0.13	N	002990	5000	1847 억	74188	N	N	0	N	N
130	20250102	160134	57	100.00	KOSPI		건설	N	N	N	N	N	2670	-10	5	-0.37	246233050	92766	200.24	2650	2760	2615	3480	1880	2680	2654.34	0.16	11888	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	987	89.00	0.21	12	0.25	30.00	12912.00	5610	20231221	-52.41	2530	20241209	5.53	2760	-3.26	20250102	2615	2.10	20250102	5280	-49.43	20240201	2530	5.53	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N
131	20250102	150134	57	100.00	KOSPI		건설	N	N	N	N	N	2675	-5	5	-0.19	220139745	83058	179.28	2650	2690	2615	3480	1880	2680	2650.43	0.16	14443	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	989	89.17	0.21	12	0.22	30.00	12912.00	5610	20231221	-52.32	2530	20241209	5.73	2690	-0.56	20250102	2615	2.29	20250102	5280	-49.34	20240201	2530	5.73	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N
132	20250102	140133	57	100.00	KOSPI		건설	N	N	N	N	N	2650	-30	5	-1.12	155737825	58834	126.99	2650	2690	2615	3480	1880	2680	2647.07	0.16	12866	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	979	88.33	0.21	12	0.16	30.00	12912.00	5610	20231221	-52.76	2530	20241209	4.74	2690	-1.49	20250102	2615	1.34	20250102	5280	-49.81	20240201	2530	4.74	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N
133	20250102	130133	57	100.00	KOSPI		건설	N	N	N	N	N	2645	-35	5	-1.31	145589490	54996	118.71	2650	2690	2615	3480	1880	2680	2647.27	0.16	12201	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	977	88.17	0.20	12	0.15	30.00	12912.00	5610	20231221	-52.85	2530	20241209	4.55	2690	-1.67	20250102	2615	1.15	20250102	5280	-49.91	20240201	2530	4.55	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N
134	20250102	120134	57	100.00	KOSPI		건설	N	N	N	N	N	2650	-30	5	-1.12	132734620	50141	108.23	2650	2690	2615	3480	1880	2680	2647.23	0.16	12210	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	979	88.33	0.21	12	0.14	30.00	12912.00	5610	20231221	-52.76	2530	20241209	4.74	2690	-1.49	20250102	2615	1.34	20250102	5280	-49.81	20240201	2530	4.74	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N
135	20250102	110130	57	100.00	KOSPI		건설	N	N	N	N	N	2655	-25	5	-0.93	107243190	40508	87.44	2650	2690	2615	3480	1880	2680	2647.46	0.16	8885	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	981	88.50	0.21	12	0.11	30.00	12912.00	5610	20231221	-52.67	2530	20241209	4.94	2690	-1.30	20250102	2615	1.53	20250102	5280	-49.72	20240201	2530	4.94	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N
136	20250102	100134	57	100.00	KOSPI		건설	N	N	N	N	N	2655	-25	5	-0.93	2385120	900	1.94	2650	2660	2650	3480	1880	2680	2650.13	0.16	-90	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	981	88.50	0.21	12	0.00	30.00	12912.00	5610	20231221	-52.67	2530	20241209	4.94	2660	-0.19	20250102	2650	0.19	20250102	5280	-49.72	20240201	2530	4.94	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N
137	20250102	090133	57	100.00	KOSPI		건설	N	N	N	N	N	2680	0	3	0.00	0	0	0.00	0	0	0	3480	1880	2680	0.00	0.16	0	2790	2735	2700	2645	2610	2717	2627	1848	800	5000	1920	5	1	36953595	990	89.33	0.21	12	0.00	30.00	12912.00	5610	20231221	-52.23	2530	20241209	5.93	0	0.00	0	0	0.00	0	5280	-49.24	20240201	2530	5.93	20241209	0.12	N	002990	5000	1847 억	60288	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History