KissMeData/002410/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250124	160133	57	100.00	KOSPI	건설	N	N	N	N	N	3040	60	2	2.01	6835652805	2270282	70.33	2985	3120	2870	3870	2090	2980	3010.89	0.21	59632	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	835	-8.28	1.22	12	8.26	-367.00	2497.00	4195	20241213	-27.53	985	20241031	208.63	4150	-26.75	20250113	2460	23.58	20250102	4195	-27.53	20241213	985	208.63	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
3	20250124	150134	57	100.00	KOSPI	건설	N	N	N	N	N	3030	50	2	1.68	6443657130	2141052	66.33	2985	3120	2870	3870	2090	2980	3009.58	0.21	78531	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	833	-8.26	1.21	12	7.79	-367.00	2497.00	4195	20241213	-27.77	985	20241031	207.61	4150	-26.99	20250113	2460	23.17	20250102	4195	-27.77	20241213	985	207.61	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
4	20250124	140134	57	100.00	KOSPI	건설	N	N	N	N	N	3090	110	2	3.69	5768480070	1920685	59.50	2985	3120	2870	3870	2090	2980	3003.35	0.21	111116	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	849	-8.42	1.24	12	6.99	-367.00	2497.00	4195	20241213	-26.34	985	20241031	213.71	4150	-25.54	20250113	2460	25.61	20250102	4195	-26.34	20241213	985	213.71	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
5	20250124	130134	57	100.00	KOSPI	건설	N	N	N	N	N	3040	60	2	2.01	4865811755	1627274	50.41	2985	3110	2870	3870	2090	2980	2990.16	0.21	127336	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	835	-8.28	1.22	12	5.92	-367.00	2497.00	4195	20241213	-27.53	985	20241031	208.63	4150	-26.75	20250113	2460	23.58	20250102	4195	-27.53	20241213	985	208.63	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
6	20250124	120133	57	100.00	KOSPI	건설	N	N	N	N	N	3060	80	2	2.68	4214183270	1415280	43.85	2985	3110	2870	3870	2090	2980	2977.63	0.21	109308	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	841	-8.34	1.23	12	5.15	-367.00	2497.00	4195	20241213	-27.06	985	20241031	210.66	4150	-26.27	20250113	2460	24.39	20250102	4195	-27.06	20241213	985	210.66	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
7	20250124	110134	57	100.00	KOSPI	건설	N	N	N	N	N	2985	5	2	0.17	2899924745	983436	30.47	2985	3025	2870	3870	2090	2980	2948.77	0.21	108823	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	820	-8.13	1.20	12	3.58	-367.00	2497.00	4195	20241213	-28.84	985	20241031	203.05	4150	-28.07	20250113	2460	21.34	20250102	4195	-28.84	20241213	985	203.05	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
8	20250124	100134	57	100.00	KOSPI	건설	N	N	N	N	N	2950	-30	5	-1.01	1943949480	663701	20.56	2985	2995	2870	3870	2090	2980	2928.95	0.21	119874	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	811	-8.04	1.18	12	2.42	-367.00	2497.00	4195	20241213	-29.68	985	20241031	199.49	4150	-28.92	20250113	2460	19.92	20250102	4195	-29.68	20241213	985	199.49	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
9	20250124	090134	57	100.00	KOSPI	건설	N	N	N	N	N	2955	-25	5	-0.84	141201880	47467	1.47	2985	2985	2950	3870	2090	2980	2974.74	0.21	2608	3600	3290	3125	2815	2650	3207	2732	275	890	1000	1900	5	1	27479820	812	-8.05	1.18	12	0.17	-367.00	2497.00	4195	20241213	-29.56	985	20241031	200.00	4150	-28.80	20250113	2460	20.12	20250102	4195	-29.56	20241213	985	200.00	20241031	0.02	N	002410	1000	274 억	58909	N	N	0	N	N
10	20250123	160134	57	100.00	KOSPI	건설	N	N	N	N	N	2980	-180	5	-5.70	10010522655	3168516	137.68	3245	3435	2960	4105	2215	3160	3159.82	0.32	-33221	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	819	-8.12	1.19	12	11.53	-367.00	2497.00	4195	20241213	-28.96	985	20241031	202.54	4150	-28.19	20250113	2460	21.14	20250102	4195	-28.96	20241213	985	202.54	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
11	20250123	150132	57	100.00	KOSPI	건설	N	N	N	N	N	3000	-160	5	-5.06	9424667615	2971484	129.12	3245	3435	2970	4105	2215	3160	3171.71	0.32	-36810	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	824	-8.17	1.20	12	10.81	-367.00	2497.00	4195	20241213	-28.49	985	20241031	204.57	4150	-27.71	20250113	2460	21.95	20250102	4195	-28.49	20241213	985	204.57	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
12	20250123	140134	57	100.00	KOSPI	건설	N	N	N	N	N	3015	-145	5	-4.59	8978620730	2823261	122.68	3245	3435	2970	4105	2215	3160	3180.24	0.32	-30212	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	829	-8.22	1.21	12	10.27	-367.00	2497.00	4195	20241213	-28.13	985	20241031	206.09	4150	-27.35	20250113	2460	22.56	20250102	4195	-28.13	20241213	985	206.09	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
13	20250123	130133	57	100.00	KOSPI	건설	N	N	N	N	N	3010	-150	5	-4.75	8269748245	2586107	112.38	3245	3435	2975	4105	2215	3160	3197.78	0.32	-15728	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	827	-8.20	1.21	12	9.41	-367.00	2497.00	4195	20241213	-28.25	985	20241031	205.58	4150	-27.47	20250113	2460	22.36	20250102	4195	-28.25	20241213	985	205.58	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
14	20250123	120133	57	100.00	KOSPI	건설	N	N	N	N	N	3095	-65	5	-2.06	6799600445	2099597	91.23	3245	3435	3065	4105	2215	3160	3238.58	0.32	-5650	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	851	-8.43	1.24	12	7.64	-367.00	2497.00	4195	20241213	-26.22	985	20241031	214.21	4150	-25.42	20250113	2460	25.81	20250102	4195	-26.22	20241213	985	214.21	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
15	20250123	110134	57	100.00	KOSPI	건설	N	N	N	N	N	3120	-40	5	-1.27	6000624550	1841350	80.01	3245	3435	3080	4105	2215	3160	3258.89	0.32	22943	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	857	-8.50	1.25	12	6.70	-367.00	2497.00	4195	20241213	-25.63	985	20241031	216.75	4150	-24.82	20250113	2460	26.83	20250102	4195	-25.63	20241213	985	216.75	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
16	20250123	100133	57	100.00	KOSPI	건설	N	N	N	N	N	3195	35	2	1.11	4696564120	1426957	62.01	3245	3435	3175	4105	2215	3160	3291.44	0.32	-29358	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	878	-8.71	1.28	12	5.19	-367.00	2497.00	4195	20241213	-23.84	985	20241031	224.37	4150	-23.01	20250113	2460	29.88	20250102	4195	-23.84	20241213	985	224.37	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
17	20250123	090133	57	100.00	KOSPI	건설	N	N	N	N	N	3330	170	2	5.38	618108370	188611	8.20	3245	3340	3235	4105	2215	3160	3278.04	0.32	42311	3403	3281	3208	3086	3013	3245	3050	275	945	1000	2020	5	1	27479820	915	-9.07	1.33	12	0.69	-367.00	2497.00	4195	20241213	-20.62	985	20241031	238.07	4150	-19.76	20250113	2460	35.37	20250102	4195	-20.62	20241213	985	238.07	20241031	0.02	N	002410	1000	274 억	87965	N	N	0	N	N
18	20250122	160133	57	100.00	KOSPI	건설	N	N	N	N	N	3160	-70	5	-2.17	7234732785	2242568	66.85	3210	3330	3135	4195	2265	3230	3226.20	0.47	-40961	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	868	-8.61	1.27	12	8.16	-367.00	2497.00	4195	20241213	-24.67	985	20241031	220.81	4150	-23.86	20250113	2460	28.46	20250102	4195	-24.67	20241213	985	220.81	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
19	20250122	150133	57	100.00	KOSPI	건설	N	N	N	N	N	3190	-40	5	-1.24	6261649120	1935331	57.69	3210	3330	3145	4195	2265	3230	3235.51	0.47	-73757	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	877	-8.69	1.28	12	7.04	-367.00	2497.00	4195	20241213	-23.96	985	20241031	223.86	4150	-23.13	20250113	2460	29.67	20250102	4195	-23.96	20241213	985	223.86	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
20	20250122	140132	57	100.00	KOSPI	건설	N	N	N	N	N	3240	10	2	0.31	5418301330	1673208	49.88	3210	3330	3145	4195	2265	3230	3238.39	0.47	-37662	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	890	-8.83	1.30	12	6.09	-367.00	2497.00	4195	20241213	-22.77	985	20241031	228.93	4150	-21.93	20250113	2460	31.71	20250102	4195	-22.77	20241213	985	228.93	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
21	20250122	130133	57	100.00	KOSPI	건설	N	N	N	N	N	3250	20	2	0.62	4742852775	1464430	43.65	3210	3330	3145	4195	2265	3230	3238.84	0.47	-39636	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	893	-8.86	1.30	12	5.33	-367.00	2497.00	4195	20241213	-22.53	985	20241031	229.95	4150	-21.69	20250113	2460	32.11	20250102	4195	-22.53	20241213	985	229.95	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
22	20250122	120132	57	100.00	KOSPI	건설	N	N	N	N	N	3280	50	2	1.55	4267405070	1318629	39.31	3210	3330	3145	4195	2265	3230	3236.35	0.47	-23084	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	901	-8.94	1.31	12	4.80	-367.00	2497.00	4195	20241213	-21.81	985	20241031	232.99	4150	-20.96	20250113	2460	33.33	20250102	4195	-21.81	20241213	985	232.99	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
23	20250122	110133	57	100.00	KOSPI	건설	N	N	N	N	N	3250	20	2	0.62	3649598800	1129846	33.68	3210	3330	3145	4195	2265	3230	3230.18	0.47	-41947	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	893	-8.86	1.30	12	4.11	-367.00	2497.00	4195	20241213	-22.53	985	20241031	229.95	4150	-21.69	20250113	2460	32.11	20250102	4195	-22.53	20241213	985	229.95	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
24	20250122	100133	57	100.00	KOSPI	건설	N	N	N	N	N	3225	-5	5	-0.15	2850708740	885435	26.39	3210	3330	3145	4195	2265	3230	3219.28	0.47	-35703	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	886	-8.79	1.29	12	3.22	-367.00	2497.00	4195	20241213	-23.12	985	20241031	227.41	4150	-22.29	20250113	2460	31.10	20250102	4195	-23.12	20241213	985	227.41	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
25	20250122	090133	57	100.00	KOSPI	건설	N	N	N	N	N	3175	-55	5	-1.70	328475620	102660	3.06	3210	3230	3150	4195	2265	3230	3190.94	0.47	9089	3766	3497	3361	3092	2956	3430	3025	275	965	1000	2060	5	1	27479820	872	-8.65	1.27	12	0.37	-367.00	2497.00	4195	20241213	-24.31	985	20241031	222.34	4150	-23.49	20250113	2460	29.07	20250102	4195	-24.31	20241213	985	222.34	20241031	0.01	N	002410	1000	274 억	128468	N	N	0	N	N
26	20250121	160133	57	100.00	KOSPI	건설	N	N	N	N	N	3230	-250	5	-7.18	11237827695	3315605	133.53	3480	3630	3225	4520	2440	3480	3389.35	1.10	-173243	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	888	-8.80	1.29	12	12.07	-367.00	2497.00	4195	20241213	-23.00	985	20241031	227.92	4150	-22.17	20250113	2460	31.30	20250102	4195	-23.00	20241213	985	227.92	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
27	20250121	150133	57	100.00	KOSPI	건설	N	N	N	N	N	3245	-235	5	-6.75	10661442690	3137421	126.35	3480	3630	3225	4520	2440	3480	3397.98	1.10	-150741	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	892	-8.84	1.30	12	11.42	-367.00	2497.00	4195	20241213	-22.65	985	20241031	229.44	4150	-21.81	20250113	2460	31.91	20250102	4195	-22.65	20241213	985	229.44	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
28	20250121	140133	57	100.00	KOSPI	건설	N	N	N	N	N	3280	-200	5	-5.75	9421017030	2756741	111.02	3480	3630	3230	4520	2440	3480	3417.29	1.10	-65834	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	901	-8.94	1.31	12	10.03	-367.00	2497.00	4195	20241213	-21.81	985	20241031	232.99	4150	-20.96	20250113	2460	33.33	20250102	4195	-21.81	20241213	985	232.99	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
29	20250121	130132	57	100.00	KOSPI	건설	N	N	N	N	N	3345	-135	5	-3.88	8416676175	2452709	98.78	3480	3630	3230	4520	2440	3480	3431.45	1.10	-35845	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	919	-9.11	1.34	12	8.93	-367.00	2497.00	4195	20241213	-20.26	985	20241031	239.59	4150	-19.40	20250113	2460	35.98	20250102	4195	-20.26	20241213	985	239.59	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
30	20250121	120133	57	100.00	KOSPI	건설	N	N	N	N	N	3375	-105	5	-3.02	7831255285	2277887	91.74	3480	3630	3230	4520	2440	3480	3437.82	1.10	-52646	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	927	-9.20	1.35	12	8.29	-367.00	2497.00	4195	20241213	-19.55	985	20241031	242.64	4150	-18.67	20250113	2460	37.20	20250102	4195	-19.55	20241213	985	242.64	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
31	20250121	110130	57	100.00	KOSPI	건설	N	N	N	N	N	3390	-90	5	-2.59	7379756025	2144511	86.36	3480	3630	3230	4520	2440	3480	3441.11	1.10	-35980	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	932	-9.24	1.36	12	7.80	-367.00	2497.00	4195	20241213	-19.19	985	20241031	244.16	4150	-18.31	20250113	2460	37.80	20250102	4195	-19.19	20241213	985	244.16	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
32	20250121	100129	57	100.00	KOSPI	건설	N	N	N	N	N	3480	0	3	0.00	4855462200	1411784	56.86	3480	3630	3230	4520	2440	3480	3439.04	1.10	-10392	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	956	-9.48	1.39	12	5.14	-367.00	2497.00	4195	20241213	-17.04	985	20241031	253.30	4150	-16.14	20250113	2460	41.46	20250102	4195	-17.04	20241213	985	253.30	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
33	20250121	090133	57	100.00	KOSPI	건설	N	N	N	N	N	3500	20	2	0.57	248335190	71273	2.87	3480	3520	3470	4520	2440	3480	3484.73	1.10	-2620	3720	3600	3530	3410	3340	3565	3375	275	1040	1000	2220	5	1	27479820	962	-9.54	1.40	12	0.26	-367.00	2497.00	4195	20241213	-16.57	985	20241031	255.33	4150	-15.66	20250113	2460	42.28	20250102	4195	-16.57	20241213	985	255.33	20241031	0.01	N	002410	1000	274 억	302893	N	N	0	N	N
34	20250120	160132	57	100.00	KOSPI	건설	N	N	N	N	N	3480	-195	5	-5.31	8672410440	2457489	54.53	3530	3650	3460	4775	2575	3675	3528.94	2.03	-253627	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	956	-9.48	1.39	12	8.94	-367.00	2497.00	4195	20241213	-17.04	985	20241031	253.30	4150	-16.14	20250113	2460	41.46	20250102	4195	-17.04	20241213	985	253.30	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
35	20250120	150133	57	100.00	KOSPI	건설	N	N	N	N	N	3470	-205	5	-5.58	8185526915	2317714	51.43	3530	3650	3460	4775	2575	3675	3531.63	2.03	-231200	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	954	-9.46	1.39	12	8.43	-367.00	2497.00	4195	20241213	-17.28	985	20241031	252.28	4150	-16.39	20250113	2460	41.06	20250102	4195	-17.28	20241213	985	252.28	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
36	20250120	140132	57	100.00	KOSPI	건설	N	N	N	N	N	3530	-145	5	-3.95	7114442585	2010836	44.62	3530	3650	3460	4775	2575	3675	3537.95	2.03	-179752	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	970	-9.62	1.41	12	7.32	-367.00	2497.00	4195	20241213	-15.85	985	20241031	258.38	4150	-14.94	20250113	2460	43.50	20250102	4195	-15.85	20241213	985	258.38	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
37	20250120	130132	57	100.00	KOSPI	건설	N	N	N	N	N	3545	-130	5	-3.54	6319198955	1786923	39.65	3530	3650	3460	4775	2575	3675	3536.24	2.03	-82387	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	974	-9.66	1.42	12	6.50	-367.00	2497.00	4195	20241213	-15.49	985	20241031	259.90	4150	-14.58	20250113	2460	44.11	20250102	4195	-15.49	20241213	985	259.90	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
38	20250120	120133	57	100.00	KOSPI	건설	N	N	N	N	N	3510	-165	5	-4.49	6003099795	1697434	37.66	3530	3650	3460	4775	2575	3675	3536.45	2.03	-81807	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	965	-9.56	1.41	12	6.18	-367.00	2497.00	4195	20241213	-16.33	985	20241031	256.35	4150	-15.42	20250113	2460	42.68	20250102	4195	-16.33	20241213	985	256.35	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
39	20250120	110132	57	100.00	KOSPI	건설	N	N	N	N	N	3555	-120	5	-3.27	5385377480	1521867	33.77	3530	3650	3460	4775	2575	3675	3538.53	2.03	-80935	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	977	-9.69	1.42	12	5.54	-367.00	2497.00	4195	20241213	-15.26	985	20241031	260.91	4150	-14.34	20250113	2460	44.51	20250102	4195	-15.26	20241213	985	260.91	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
40	20250120	100133	57	100.00	KOSPI	건설	N	N	N	N	N	3585	-90	5	-2.45	4102504945	1160865	25.76	3530	3650	3460	4775	2575	3675	3533.83	2.03	-55393	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	985	-9.77	1.44	12	4.22	-367.00	2497.00	4195	20241213	-14.54	985	20241031	263.96	4150	-13.61	20250113	2460	45.73	20250102	4195	-14.54	20241213	985	263.96	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
41	20250120	090133	57	100.00	KOSPI	건설	N	N	N	N	N	3500	-175	5	-4.76	677660360	192213	4.26	3530	3650	3490	4775	2575	3675	3524.40	2.03	2130	4005	3840	3520	3355	3035	3922	3437	275	1100	1000	2350	5	1	27479820	962	-9.54	1.40	12	0.70	-367.00	2497.00	4195	20241213	-16.57	985	20241031	255.33	4150	-15.66	20250113	2460	42.28	20250102	4195	-16.57	20241213	985	255.33	20241031	0.05	N	002410	1000	274 억	557824	N	N	0	N	N
42	20250117	160132	57	100.00	KOSPI	건설	N	N	N	N	N	3675	205	2	5.91	15042218420	4405292	49.22	3450	3685	3200	4510	2430	3470	3414.00	1.68	94636	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	1010	-10.01	1.47	12	16.03	-367.00	2497.00	4195	20241213	-12.40	985	20241031	273.10	4150	-11.45	20250113	2460	49.39	20250102	4195	-12.40	20241213	985	273.10	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
43	20250117	150132	57	100.00	KOSPI	건설	N	N	N	N	N	3500	30	2	0.86	10250482955	3075329	34.36	3450	3520	3200	4510	2430	3470	3332.91	1.68	-20937	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	962	-9.54	1.40	12	11.19	-367.00	2497.00	4195	20241213	-16.57	985	20241031	255.33	4150	-15.66	20250113	2460	42.28	20250102	4195	-16.57	20241213	985	255.33	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
44	20250117	140133	57	100.00	KOSPI	건설	N	N	N	N	N	3310	-160	5	-4.61	7061826600	2148182	24.00	3450	3460	3200	4510	2430	3470	3286.93	1.68	-129636	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	910	-9.02	1.33	12	7.82	-367.00	2497.00	4195	20241213	-21.10	985	20241031	236.04	4150	-20.24	20250113	2460	34.55	20250102	4195	-21.10	20241213	985	236.04	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
45	20250117	130132	57	100.00	KOSPI	건설	N	N	N	N	N	3280	-190	5	-5.48	6533700620	1987468	22.20	3450	3460	3200	4510	2430	3470	3287.00	1.68	-171541	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	901	-8.94	1.31	12	7.23	-367.00	2497.00	4195	20241213	-21.81	985	20241031	232.99	4150	-20.96	20250113	2460	33.33	20250102	4195	-21.81	20241213	985	232.99	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
46	20250117	120132	57	100.00	KOSPI	건설	N	N	N	N	N	3265	-205	5	-5.91	5818615650	1770249	19.78	3450	3460	3200	4510	2430	3470	3286.38	1.68	-135213	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	897	-8.90	1.31	12	6.44	-367.00	2497.00	4195	20241213	-22.17	985	20241031	231.47	4150	-21.33	20250113	2460	32.72	20250102	4195	-22.17	20241213	985	231.47	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
47	20250117	110132	57	100.00	KOSPI	건설	N	N	N	N	N	3240	-230	5	-6.63	5251669615	1595723	17.83	3450	3460	3200	4510	2430	3470	3290.54	1.68	-96713	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	890	-8.83	1.30	12	5.81	-367.00	2497.00	4195	20241213	-22.77	985	20241031	228.93	4150	-21.93	20250113	2460	31.71	20250102	4195	-22.77	20241213	985	228.93	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
48	20250117	100132	57	100.00	KOSPI	건설	N	N	N	N	N	3240	-230	5	-6.63	3895382345	1175250	13.13	3450	3460	3210	4510	2430	3470	3313.86	1.68	-31715	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	890	-8.83	1.30	12	4.28	-367.00	2497.00	4195	20241213	-22.77	985	20241031	228.93	4150	-21.93	20250113	2460	31.71	20250102	4195	-22.77	20241213	985	228.93	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
49	20250117	090132	57	100.00	KOSPI	건설	N	N	N	N	N	3400	-70	5	-2.02	376957200	110408	1.23	3450	3460	3360	4510	2430	3470	3411.61	1.68	-41834	3866	3667	3451	3252	3036	3767	3352	275	1040	1000	2220	5	1	27479820	934	-9.26	1.36	12	0.40	-367.00	2497.00	4195	20241213	-18.95	985	20241031	245.18	4150	-18.07	20250113	2460	38.21	20250102	4195	-18.95	20241213	985	245.18	20241031	0.05	N	002410	1000	274 억	462915	N	N	1	N	N
50	20250116	160132	57	100.00	KOSPI	건설	N	N	N	N	N	3470	210	2	6.44	31012686295	8905517	301.94	3270	3650	3235	4235	2285	3260	3482.51	0.77	264636	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	954	-9.46	1.39	12	32.41	-367.00	2497.00	4195	20241213	-17.28	985	20241031	252.28	4150	-16.39	20250113	2460	41.06	20250102	4195	-17.28	20241213	985	252.28	20241031	0.02	N	002410	1000	274 억	211905	N	N	1	N	N
51	20250116	150128	57	100.00	KOSPI	건설	N	N	N	N	N	3430	170	2	5.21	29816910080	8559567	290.21	3270	3650	3235	4235	2285	3260	3483.53	0.77	336997	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	943	-9.35	1.37	12	31.15	-367.00	2497.00	4195	20241213	-18.24	985	20241031	248.22	4150	-17.35	20250113	2460	39.43	20250102	4195	-18.24	20241213	985	248.22	20241031	0.02	N	002410	1000	274 억	211905	N	N	0	N	N
52	20250116	140132	57	100.00	KOSPI	건설	N	N	N	N	N	3440	180	2	5.52	28371527035	8137741	275.91	3270	3650	3235	4235	2285	3260	3486.49	0.77	376046	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	945	-9.37	1.38	12	29.61	-367.00	2497.00	4195	20241213	-18.00	985	20241031	249.24	4150	-17.11	20250113	2460	39.84	20250102	4195	-18.00	20241213	985	249.24	20241031	0.02	N	002410	1000	274 억	211905	N	N	0	N	N
53	20250116	130133	57	100.00	KOSPI	건설	N	N	N	N	N	3475	215	2	6.60	26474232815	7588164	257.27	3270	3650	3235	4235	2285	3260	3488.97	0.77	474793	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	955	-9.47	1.39	12	27.61	-367.00	2497.00	4195	20241213	-17.16	985	20241031	252.79	4150	-16.27	20250113	2460	41.26	20250102	4195	-17.16	20241213	985	252.79	20241031	0.02	N	002410	1000	274 억	211905	N	N	0	N	N
54	20250116	120132	57	100.00	KOSPI	건설	N	N	N	N	N	3595	335	2	10.28	21445678365	6166675	209.08	3270	3650	3235	4235	2285	3260	3477.77	0.77	380840	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	988	-9.80	1.44	12	22.44	-367.00	2497.00	4195	20241213	-14.30	985	20241031	264.97	4150	-13.37	20250113	2460	46.14	20250102	4195	-14.30	20241213	985	264.97	20241031	0.02	N	002410	1000	274 억	211905	N	N	0	N	N
55	20250116	110133	57	100.00	KOSPI	건설	N	N	N	N	N	3535	275	2	8.44	13003574655	3802232	128.91	3270	3570	3235	4235	2285	3260	3420.10	0.77	292382	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	971	-9.63	1.42	12	13.84	-367.00	2497.00	4195	20241213	-15.73	985	20241031	258.88	4150	-14.82	20250113	2460	43.70	20250102	4195	-15.73	20241213	985	258.88	20241031	0.02	N	002410	1000	274 억	211905	N	N	0	N	N
56	20250116	100132	57	100.00	KOSPI	건설	N	N	N	N	N	3335	75	2	2.30	3969023585	1194071	40.48	3270	3455	3235	4235	2285	3260	3324.10	0.77	41678	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	916	-9.09	1.34	12	4.35	-367.00	2497.00	4195	20241213	-20.50	985	20241031	238.58	4150	-19.64	20250113	2460	35.57	20250102	4195	-20.50	20241213	985	238.58	20241031	0.02	N	002410	1000	274 억	211905	N	N	0	N	N
57	20250116	090132	57	100.00	KOSPI	건설	N	N	N	N	N	3265	5	2	0.15	218832230	67052	2.27	3270	3285	3235	4235	2285	3260	3263.78	0.77	-8591	3456	3357	3251	3152	3046	3407	3202	275	975	1000	2080	5	1	27479820	897	-8.90	1.31	12	0.24	-367.00	2497.00	4195	20241213	-22.17	985	20241031	231.47	4150	-21.33	20250113	2460	32.72	20250102	4195	-22.17	20241213	985	231.47	20241031	0.02	N	002410	1000	274 억	211905	N	N	0	N	N
58	20250115	160132	57	100.00	KOSPI	건설	N	N	N	N	N	3260	-5	5	-0.15	9477665440	2916334	59.53	3205	3350	3145	4240	2290	3265	3249.84	1.12	-94589	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	896	-8.88	1.31	12	10.61	-367.00	2497.00	4195	20241213	-22.29	985	20241031	230.96	4150	-21.45	20250113	2460	32.52	20250102	4195	-22.29	20241213	985	230.96	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
59	20250115	150133	57	100.00	KOSPI	건설	N	N	N	N	N	3255	-10	5	-0.31	8944641835	2752262	56.18	3205	3350	3145	4240	2290	3265	3249.91	1.12	-66534	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	894	-8.87	1.30	12	10.02	-367.00	2497.00	4195	20241213	-22.41	985	20241031	230.46	4150	-21.57	20250113	2460	32.32	20250102	4195	-22.41	20241213	985	230.46	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
60	20250115	140133	57	100.00	KOSPI	건설	N	N	N	N	N	3250	-15	5	-0.46	7844028625	2409886	49.19	3205	3350	3145	4240	2290	3265	3254.93	1.12	-64465	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	893	-8.86	1.30	12	8.77	-367.00	2497.00	4195	20241213	-22.53	985	20241031	229.95	4150	-21.69	20250113	2460	32.11	20250102	4195	-22.53	20241213	985	229.95	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
61	20250115	130132	57	100.00	KOSPI	건설	N	N	N	N	N	3230	-35	5	-1.07	7114929275	2186029	44.62	3205	3350	3145	4240	2290	3265	3254.72	1.12	-97644	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	888	-8.80	1.29	12	7.96	-367.00	2497.00	4195	20241213	-23.00	985	20241031	227.92	4150	-22.17	20250113	2460	31.30	20250102	4195	-23.00	20241213	985	227.92	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
62	20250115	120133	57	100.00	KOSPI	건설	N	N	N	N	N	3240	-25	5	-0.77	5760633170	1770450	36.14	3205	3350	3145	4240	2290	3265	3253.76	1.12	22452	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	890	-8.83	1.30	12	6.44	-367.00	2497.00	4195	20241213	-22.77	985	20241031	228.93	4150	-21.93	20250113	2460	31.71	20250102	4195	-22.77	20241213	985	228.93	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
63	20250115	110132	57	100.00	KOSPI	건설	N	N	N	N	N	3235	-30	5	-0.92	5201708800	1598119	32.62	3205	3350	3145	4240	2290	3265	3254.88	1.12	37971	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	889	-8.81	1.30	12	5.82	-367.00	2497.00	4195	20241213	-22.88	985	20241031	228.43	4150	-22.05	20250113	2460	31.50	20250102	4195	-22.88	20241213	985	228.43	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
64	20250115	100132	57	100.00	KOSPI	건설	N	N	N	N	N	3225	-40	5	-1.23	3348082505	1033241	21.09	3205	3330	3145	4240	2290	3265	3240.33	1.12	-3720	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	886	-8.79	1.29	12	3.76	-367.00	2497.00	4195	20241213	-23.12	985	20241031	227.41	4150	-22.29	20250113	2460	31.10	20250102	4195	-23.12	20241213	985	227.41	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
65	20250115	090133	57	100.00	KOSPI	건설	N	N	N	N	N	3210	-55	5	-1.68	367374905	115154	2.35	3205	3235	3145	4240	2290	3265	3189.15	1.12	25859	3801	3532	3371	3102	2941	3452	3022	275	975	1000	2080	5	1	27479820	882	-8.75	1.29	12	0.42	-367.00	2497.00	4195	20241213	-23.48	985	20241031	225.89	4150	-22.65	20250113	2460	30.49	20250102	4195	-23.48	20241213	985	225.89	20241031	0.02	N	002410	1000	274 억	307330	N	N	3	N	N
66	20250114	160131	57	100.00	KOSPI	건설	N	N	N	N	N	3265	-315	5	-8.80	16310554170	4836935	31.13	3600	3640	3210	4650	2510	3580	3372.12	1.21	-37690	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	897	-8.90	1.31	12	17.60	-367.00	2497.00	4195	20241213	-22.17	985	20241031	231.47	4150	-21.33	20250113	2460	32.72	20250102	4195	-22.17	20241213	985	231.47	20241031	0.02	N	002410	1000	274 억	331851	N	N	3	N	N
67	20250114	150132	57	100.00	KOSPI	건설	N	N	N	N	N	3230	-350	5	-9.78	15726311820	4657374	29.98	3600	3640	3210	4650	2510	3580	3376.61	1.21	-5435	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	888	-8.80	1.29	12	16.95	-367.00	2497.00	4195	20241213	-23.00	985	20241031	227.92	4150	-22.17	20250113	2460	31.30	20250102	4195	-23.00	20241213	985	227.92	20241031	0.02	N	002410	1000	274 억	331851	N	N	0	N	N
68	20250114	140132	57	100.00	KOSPI	건설	N	N	N	N	N	3260	-320	5	-8.94	14397540860	4245818	27.33	3600	3640	3225	4650	2510	3580	3390.96	1.21	27090	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	896	-8.88	1.31	12	15.45	-367.00	2497.00	4195	20241213	-22.29	985	20241031	230.96	4150	-21.45	20250113	2460	32.52	20250102	4195	-22.29	20241213	985	230.96	20241031	0.02	N	002410	1000	274 억	331851	N	N	0	N	N
69	20250114	130132	57	100.00	KOSPI	건설	N	N	N	N	N	3325	-255	5	-7.12	12278279220	3597977	23.16	3600	3640	3270	4650	2510	3580	3412.51	1.21	134137	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	914	-9.06	1.33	12	13.09	-367.00	2497.00	4195	20241213	-20.74	985	20241031	237.56	4150	-19.88	20250113	2460	35.16	20250102	4195	-20.74	20241213	985	237.56	20241031	0.02	N	002410	1000	274 억	331851	N	N	0	N	N
70	20250114	120131	57	100.00	KOSPI	건설	N	N	N	N	N	3345	-235	5	-6.56	11308139110	3308645	21.30	3600	3640	3270	4650	2510	3580	3417.72	1.21	236943	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	919	-9.11	1.34	12	12.04	-367.00	2497.00	4195	20241213	-20.26	985	20241031	239.59	4150	-19.40	20250113	2460	35.98	20250102	4195	-20.26	20241213	985	239.59	20241031	0.02	N	002410	1000	274 억	331851	N	N	0	N	N
71	20250114	110132	57	100.00	KOSPI	건설	N	N	N	N	N	3295	-285	5	-7.96	10137600935	2956743	19.03	3600	3640	3270	4650	2510	3580	3428.60	1.21	327050	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	905	-8.98	1.32	12	10.76	-367.00	2497.00	4195	20241213	-21.45	985	20241031	234.52	4150	-20.60	20250113	2460	33.94	20250102	4195	-21.45	20241213	985	234.52	20241031	0.02	N	002410	1000	274 억	331851	N	N	0	N	N
72	20250114	100132	57	100.00	KOSPI	건설	N	N	N	N	N	3385	-195	5	-5.45	6961080060	1999748	12.87	3600	3640	3355	4650	2510	3580	3480.94	1.21	261060	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	930	-9.22	1.36	12	7.28	-367.00	2497.00	4195	20241213	-19.31	985	20241031	243.65	4150	-18.43	20250113	2460	37.60	20250102	4195	-19.31	20241213	985	243.65	20241031	0.02	N	002410	1000	274 억	331851	N	N	0	N	N
73	20250114	090132	57	100.00	KOSPI	건설	N	N	N	N	N	3570	-10	5	-0.28	552547940	154054	0.99	3600	3610	3560	4650	2510	3580	3586.75	1.21	-37994	4506	4042	3686	3222	2866	4275	3455	275	1070	1000	2290	5	1	27479820	981	-9.73	1.43	12	0.56	-367.00	2497.00	4195	20241213	-14.90	985	20241031	262.44	4150	-13.98	20250113	2460	45.12	20250102	4195	-14.90	20241213	985	262.44	20241031	0.02	N	002410	1000	274 억	331851	N	N	0	N	N
74	20250113	160131	57	100.00	KOSPI	건설	N	N	N	N	N	3580	185	2	5.45	58513578240	15418886	195.10	3405	4150	3330	4410	2380	3395	3796.31	1.15	22177	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	984	-9.75	1.43	12	56.11	-367.00	2497.00	4195	20241213	-14.66	985	20241031	263.45	4150	-13.73	20250113	2460	45.53	20250102	4195	-14.66	20241213	985	263.45	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
75	20250113	150132	57	100.00	KOSPI	건설	N	N	N	N	N	3515	120	2	3.53	56755008880	14924047	188.84	3405	4150	3330	4410	2380	3395	3804.05	1.15	4934	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	966	-9.58	1.41	12	54.31	-367.00	2497.00	4195	20241213	-16.21	985	20241031	256.85	4150	-15.30	20250113	2460	42.89	20250102	4195	-16.21	20241213	985	256.85	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
76	20250113	140131	57	100.00	KOSPI	건설	N	N	N	N	N	3580	185	2	5.45	55003569825	14438023	182.69	3405	4150	3330	4410	2380	3395	3810.82	1.15	92931	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	984	-9.75	1.43	12	52.54	-367.00	2497.00	4195	20241213	-14.66	985	20241031	263.45	4150	-13.73	20250113	2460	45.53	20250102	4195	-14.66	20241213	985	263.45	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
77	20250113	130130	57	100.00	KOSPI	건설	N	N	N	N	N	3590	195	2	5.74	53133310505	13918899	176.12	3405	4150	3330	4410	2380	3395	3818.61	1.15	238093	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	987	-9.78	1.44	12	50.65	-367.00	2497.00	4195	20241213	-14.42	985	20241031	264.47	4150	-13.49	20250113	2460	45.93	20250102	4195	-14.42	20241213	985	264.47	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
78	20250113	120130	57	100.00	KOSPI	건설	N	N	N	N	N	3650	255	2	7.51	50443642840	13171124	166.66	3405	4150	3330	4410	2380	3395	3831.23	1.15	180093	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	1003	-9.95	1.46	12	47.93	-367.00	2497.00	4195	20241213	-12.99	985	20241031	270.56	4150	-12.05	20250113	2460	48.37	20250102	4195	-12.99	20241213	985	270.56	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
79	20250113	110131	57	100.00	KOSPI	건설	N	N	N	N	N	3750	355	2	10.46	47316274590	12323991	155.94	3405	4150	3330	4410	2380	3395	3840.86	1.15	152473	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	1030	-10.22	1.50	12	44.85	-367.00	2497.00	4195	20241213	-10.61	985	20241031	280.71	4150	-9.64	20250113	2460	52.44	20250102	4195	-10.61	20241213	985	280.71	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
80	20250113	100130	57	100.00	KOSPI	건설	N	N	N	N	N	3715	320	2	9.43	39383374535	10196333	129.02	3405	4150	3330	4410	2380	3395	3864.40	1.15	218418	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	1021	-10.12	1.49	12	37.10	-367.00	2497.00	4195	20241213	-11.44	985	20241031	277.16	4150	-10.48	20250113	2460	51.02	20250102	4195	-11.44	20241213	985	277.16	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
81	20250113	090131	57	100.00	KOSPI	건설	N	N	N	N	N	3430	35	2	1.03	914744695	269226	3.41	3405	3445	3330	4410	2380	3395	3398.17	1.15	951	3678	3536	3338	3196	2998	3607	3267	275	1015	1000	2170	5	1	27479820	943	-9.35	1.37	12	0.98	-367.00	2497.00	4195	20241213	-18.24	985	20241031	248.22	3480	-1.44	20250110	2460	39.43	20250102	4195	-18.24	20241213	985	248.22	20241031	0.02	N	002410	1000	274 억	315689	N	N	0	N	N
82	20250110	160130	57	100.00	KOSPI	건설	N	N	N	N	N	3395	125	2	3.82	25700117600	7741143	49.79	3190	3480	3140	4250	2290	3270	3319.98	2.20	-273380	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	933	-9.25	1.36	12	28.17	-367.00	2497.00	4195	20241213	-19.07	985	20241031	244.67	3480	-2.44	20250110	2460	38.01	20250102	4195	-19.07	20241213	985	244.67	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
83	20250110	150130	57	100.00	KOSPI	건설	N	N	N	N	N	3305	35	2	1.07	21911582630	6616488	42.55	3190	3480	3140	4250	2290	3270	3311.81	2.20	-514051	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	908	-9.01	1.32	12	24.08	-367.00	2497.00	4195	20241213	-21.22	985	20241031	235.53	3480	-5.03	20250110	2460	34.35	20250102	4195	-21.22	20241213	985	235.53	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
84	20250110	140130	57	100.00	KOSPI	건설	N	N	N	N	N	3275	5	2	0.15	19973234865	6025288	38.75	3190	3480	3140	4250	2290	3270	3315.08	2.20	-318905	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	900	-8.92	1.31	12	21.93	-367.00	2497.00	4195	20241213	-21.93	985	20241031	232.49	3480	-5.89	20250110	2460	33.13	20250102	4195	-21.93	20241213	985	232.49	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
85	20250110	130130	57	100.00	KOSPI	건설	N	N	N	N	N	3265	-5	5	-0.15	17159641895	5173686	33.27	3190	3480	3140	4250	2290	3270	3316.93	2.20	-240479	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	897	-8.90	1.31	12	18.83	-367.00	2497.00	4195	20241213	-22.17	985	20241031	231.47	3480	-6.18	20250110	2460	32.72	20250102	4195	-22.17	20241213	985	231.47	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
86	20250110	120130	57	100.00	KOSPI	건설	N	N	N	N	N	3260	-10	5	-0.31	16351189320	4926983	31.69	3190	3480	3140	4250	2290	3270	3318.93	2.20	-146515	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	896	-8.88	1.31	12	17.93	-367.00	2497.00	4195	20241213	-22.29	985	20241031	230.96	3480	-6.32	20250110	2460	32.52	20250102	4195	-22.29	20241213	985	230.96	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
87	20250110	110130	57	100.00	KOSPI	건설	N	N	N	N	N	3325	55	2	1.68	14939191565	4496951	28.92	3190	3480	3140	4250	2290	3270	3322.34	2.20	-85021	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	914	-9.06	1.33	12	16.36	-367.00	2497.00	4195	20241213	-20.74	985	20241031	237.56	3480	-4.45	20250110	2460	35.16	20250102	4195	-20.74	20241213	985	237.56	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
88	20250110	100131	57	100.00	KOSPI	건설	N	N	N	N	N	3295	25	2	0.76	10748109070	3218541	20.70	3190	3480	3140	4250	2290	3270	3339.94	2.20	45660	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	905	-8.98	1.32	12	11.71	-367.00	2497.00	4195	20241213	-21.45	985	20241031	234.52	3480	-5.32	20250110	2460	33.94	20250102	4195	-21.45	20241213	985	234.52	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
89	20250110	090130	57	100.00	KOSPI	건설	N	N	N	N	N	3170	-100	5	-3.06	692137320	217659	1.40	3190	3195	3140	4250	2290	3270	3169.06	2.20	17810	3536	3402	3216	3082	2896	3470	3150	275	980	1000	2090	5	1	27479820	871	-8.64	1.27	12	0.79	-367.00	2497.00	4195	20241213	-24.43	985	20241031	221.83	3350	-5.37	20250109	2460	28.86	20250102	4195	-24.43	20241213	985	221.83	20241031	0.04	N	002410	1000	274 억	603555	N	N	0	N	N
90	20250109	160129	57	100.00	KOSPI	건설	N	N	N	N	N	3270	310	2	10.47	49192398070	15338357	348.25	3175	3350	3030	3845	2075	2960	3207.08	0.67	425852	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	899	-8.91	1.31	12	55.82	-367.00	2497.00	4195	20241213	-22.05	985	20241031	231.98	3350	-2.39	20250109	2460	32.93	20250102	4195	-22.05	20241213	985	231.98	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
91	20250109	150130	57	100.00	KOSPI	건설	N	N	N	N	N	3270	310	2	10.47	45420428755	14189073	322.16	3175	3350	3030	3845	2075	2960	3201.09	0.67	324236	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	899	-8.91	1.31	12	51.63	-367.00	2497.00	4195	20241213	-22.05	985	20241031	231.98	3350	-2.39	20250109	2460	32.93	20250102	4195	-22.05	20241213	985	231.98	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
92	20250109	140131	57	100.00	KOSPI	건설	N	N	N	N	N	3115	155	2	5.24	31049430050	9783482	222.13	3175	3340	3030	3845	2075	2960	3173.66	0.67	-89465	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	856	-8.49	1.25	12	35.60	-367.00	2497.00	4195	20241213	-25.74	985	20241031	216.24	3340	-6.74	20250109	2460	26.63	20250102	4195	-25.74	20241213	985	216.24	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
93	20250109	130130	57	100.00	KOSPI	건설	N	N	N	N	N	3090	130	2	4.39	30035778655	9457264	214.72	3175	3340	3030	3845	2075	2960	3175.95	0.67	-119479	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	849	-8.42	1.24	12	34.42	-367.00	2497.00	4195	20241213	-26.34	985	20241031	213.71	3340	-7.49	20250109	2460	25.61	20250102	4195	-26.34	20241213	985	213.71	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
94	20250109	120130	57	100.00	KOSPI	건설	N	N	N	N	N	3075	115	2	3.89	29142226960	9167223	208.14	3175	3340	3030	3845	2075	2960	3178.96	0.67	-100238	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	845	-8.38	1.23	12	33.36	-367.00	2497.00	4195	20241213	-26.70	985	20241031	212.18	3340	-7.93	20250109	2460	25.00	20250102	4195	-26.70	20241213	985	212.18	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
95	20250109	110130	57	100.00	KOSPI	건설	N	N	N	N	N	3095	135	2	4.56	27957169555	8782324	199.40	3175	3340	3030	3845	2075	2960	3183.35	0.67	-102049	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	851	-8.43	1.24	12	31.96	-367.00	2497.00	4195	20241213	-26.22	985	20241031	214.21	3340	-7.34	20250109	2460	25.81	20250102	4195	-26.22	20241213	985	214.21	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
96	20250109	100130	57	100.00	KOSPI	건설	N	N	N	N	N	3220	260	2	8.78	23862323885	7479499	169.82	3175	3340	3030	3845	2075	2960	3190.36	0.67	-70162	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	885	-8.77	1.29	12	27.22	-367.00	2497.00	4195	20241213	-23.24	985	20241031	226.90	3340	-3.59	20250109	2460	30.89	20250102	4195	-23.24	20241213	985	226.90	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
97	20250109	090130	57	100.00	KOSPI	건설	N	N	N	N	N	3140	180	2	6.08	2573368595	808596	18.36	3175	3225	3135	3845	2075	2960	3182.51	0.67	-51647	3120	3040	2960	2880	2800	3080	2920	275	885	1000	1890	5	1	27479820	863	-8.56	1.26	12	2.94	-367.00	2497.00	4195	20241213	-25.15	985	20241031	218.78	3300	-4.85	20250107	2460	27.64	20250102	4195	-25.15	20241213	985	218.78	20241031	0.01	N	002410	1000	274 억	182813	N	N	13	N	N
98	20250108	160129	57	100.00	KOSPI	건설	N	N	N	N	N	2960	-125	5	-4.05	10753140880	3640144	16.40	2945	3040	2880	4010	2160	3085	2954.03	1.14	-141721	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	813	-8.07	1.19	12	13.25	-367.00	2497.00	4195	20241213	-29.44	985	20241031	200.51	3300	-10.30	20250107	2460	20.33	20250102	4195	-29.44	20241213	985	200.51	20241031	0.01	N	002410	1000	274 억	312361	N	N	13	N	N
99	20250108	150130	57	100.00	KOSPI	건설	N	N	N	N	N	2950	-135	5	-4.38	9976999475	3377664	15.22	2945	3040	2880	4010	2160	3085	2953.81	1.14	-52422	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	811	-8.04	1.18	12	12.29	-367.00	2497.00	4195	20241213	-29.68	985	20241031	199.49	3300	-10.61	20250107	2460	19.92	20250102	4195	-29.68	20241213	985	199.49	20241031	0.01	N	002410	1000	274 억	312361	N	N	7	N	N
100	20250108	140130	57	100.00	KOSPI	건설	N	N	N	N	N	2975	-110	5	-3.57	9318805820	3155058	14.21	2945	3040	2880	4010	2160	3085	2953.60	1.14	11475	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	818	-8.11	1.19	12	11.48	-367.00	2497.00	4195	20241213	-29.08	985	20241031	202.03	3300	-9.85	20250107	2460	20.93	20250102	4195	-29.08	20241213	985	202.03	20241031	0.01	N	002410	1000	274 억	312361	N	N	7	N	N
101	20250108	130131	57	100.00	KOSPI	건설	N	N	N	N	N	2950	-135	5	-4.38	7881696515	2673633	12.04	2945	3040	2880	4010	2160	3085	2947.93	1.14	131170	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	811	-8.04	1.18	12	9.73	-367.00	2497.00	4195	20241213	-29.68	985	20241031	199.49	3300	-10.61	20250107	2460	19.92	20250102	4195	-29.68	20241213	985	199.49	20241031	0.01	N	002410	1000	274 억	312361	N	N	7	N	N
102	20250108	120130	57	100.00	KOSPI	건설	N	N	N	N	N	2925	-160	5	-5.19	7403384390	2510404	11.31	2945	3040	2880	4010	2160	3085	2949.07	1.14	128647	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	804	-7.97	1.17	12	9.14	-367.00	2497.00	4195	20241213	-30.27	985	20241031	196.95	3300	-11.36	20250107	2460	18.90	20250102	4195	-30.27	20241213	985	196.95	20241031	0.01	N	002410	1000	274 억	312361	N	N	7	N	N
103	20250108	110129	57	100.00	KOSPI	건설	N	N	N	N	N	2940	-145	5	-4.70	6694747725	2268916	10.22	2945	3040	2880	4010	2160	3085	2950.63	1.14	155618	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	808	-8.01	1.18	12	8.26	-367.00	2497.00	4195	20241213	-29.92	985	20241031	198.48	3300	-10.91	20250107	2460	19.51	20250102	4195	-29.92	20241213	985	198.48	20241031	0.01	N	002410	1000	274 억	312361	N	N	7	N	N
104	20250108	100129	57	100.00	KOSPI	건설	N	N	N	N	N	2965	-120	5	-3.89	5559928750	1884355	8.49	2945	3040	2880	4010	2160	3085	2950.56	1.14	218979	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	815	-8.08	1.19	12	6.86	-367.00	2497.00	4195	20241213	-29.32	985	20241031	201.02	3300	-10.15	20250107	2460	20.53	20250102	4195	-29.32	20241213	985	201.02	20241031	0.01	N	002410	1000	274 억	312361	N	N	7	N	N
105	20250108	090131	57	100.00	KOSPI	건설	N	N	N	N	N	2910	-175	5	-5.67	1017728130	347295	1.56	2945	2980	2890	4010	2160	3085	2930.38	1.14	25301	3705	3395	2990	2680	2275	3550	2835	275	925	1000	1970	5	1	27479820	800	-7.93	1.17	12	1.26	-367.00	2497.00	4195	20241213	-30.63	985	20241031	195.43	3300	-11.82	20250107	2460	18.29	20250102	4195	-30.63	20241213	985	195.43	20241031	0.01	N	002410	1000	274 억	312361	N	N	7	N	N
106	20250107	160130	57	100.00	KOSPI	건설	N	N	N	N	N	3085	545	2	21.46	68039172950	22013222	1944.52	2650	3300	2585	3300	1780	2540	3090.84	0.93	50040	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	848	-8.41	1.24	12	80.11	-367.00	2497.00	4195	20241213	-26.46	985	20241031	213.20	3300	-6.52	20250107	2460	25.41	20250102	4195	-26.46	20241213	985	213.20	20241031	0.01	N	002410	1000	274 억	256682	N	N	7	N	N
107	20250107	150130	57	100.00	KOSPI	건설	N	N	N	N	N	3075	535	2	21.06	65670425970	21244158	1876.59	2650	3300	2585	3300	1780	2540	3091.22	0.93	103336	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	845	-8.38	1.23	12	77.31	-367.00	2497.00	4195	20241213	-26.70	985	20241031	212.18	3300	-6.82	20250107	2460	25.00	20250102	4195	-26.70	20241213	985	212.18	20241031	0.01	N	002410	1000	274 억	256682	N	N	0	N	N
108	20250107	140129	57	100.00	KOSPI	건설	N	N	N	N	N	3090	550	2	21.65	59801007325	19311989	1705.91	2650	3300	2585	3300	1780	2540	3096.57	0.93	259736	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	849	-8.42	1.24	12	70.28	-367.00	2497.00	4195	20241213	-26.34	985	20241031	213.71	3300	-6.36	20250107	2460	25.61	20250102	4195	-26.34	20241213	985	213.71	20241031	0.01	N	002410	1000	274 억	256682	N	N	0	N	N
109	20250107	130129	57	100.00	KOSPI	건설	N	N	N	N	N	3195	655	2	25.79	52516035030	16966499	1498.73	2650	3300	2585	3300	1780	2540	3095.28	0.93	325422	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	878	-8.71	1.28	12	61.74	-367.00	2497.00	4195	20241213	-23.84	985	20241031	224.37	3300	-3.18	20250107	2460	29.88	20250102	4195	-23.84	20241213	985	224.37	20241031	0.01	N	002410	1000	274 억	256682	N	N	0	N	N
110	20250107	120130	57	100.00	KOSPI	건설	N	N	N	N	N	3230	690	2	27.17	49783387930	16114264	1423.44	2650	3300	2585	3300	1780	2540	3089.40	0.93	329336	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	888	-8.80	1.29	12	58.64	-367.00	2497.00	4195	20241213	-23.00	985	20241031	227.92	3300	-2.12	20250107	2460	31.30	20250102	4195	-23.00	20241213	985	227.92	20241031	0.01	N	002410	1000	274 억	256682	N	N	0	N	N
111	20250107	110129	57	100.00	KOSPI	건설	N	N	N	N	N	3225	685	2	26.97	43206317265	14056001	1241.63	2650	3300	2585	3300	1780	2540	3073.87	0.93	320381	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	886	-8.79	1.29	12	51.15	-367.00	2497.00	4195	20241213	-23.12	985	20241031	227.41	3300	-2.27	20250107	2460	31.10	20250102	4195	-23.12	20241213	985	227.41	20241031	0.01	N	002410	1000	274 억	256682	N	N	0	N	N
112	20250107	100130	57	100.00	KOSPI	건설	N	N	N	N	N	2950	410	2	16.14	11767516475	4237729	374.34	2650	2955	2585	3300	1780	2540	2776.84	0.93	-33826	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	811	-8.04	1.18	12	15.42	-367.00	2497.00	4195	20241213	-29.68	985	20241031	199.49	2955	-0.17	20250107	2460	19.92	20250102	4195	-29.68	20241213	985	199.49	20241031	0.01	N	002410	1000	274 억	256682	N	N	0	N	N
113	20250107	090130	57	100.00	KOSPI	건설	N	N	N	N	N	2635	95	2	3.74	364152680	138085	12.20	2650	2655	2585	3300	1780	2540	2637.16	0.93	-22546	2686	2612	2546	2472	2406	2610	2470	275	760	1000	1620	5	1	27479820	724	-7.18	1.06	12	0.50	-367.00	2497.00	4195	20241213	-37.19	985	20241031	167.51	2725	-3.30	20250102	2460	7.11	20250102	4195	-37.19	20241213	985	167.51	20241031	0.01	N	002410	1000	274 억	256682	N	N	0	N	N
114	20250106	160129	57	100.00	KOSPI	건설	N	N	N	N	N	2540	-35	5	-1.36	2515950990	990297	88.49	2540	2620	2480	3345	1805	2575	2540.27	0.79	30695	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	698	-6.92	1.02	12	3.60	-367.00	2497.00	4195	20241213	-39.45	985	20241031	157.87	2725	-6.79	20250102	2460	3.25	20250102	4195	-39.45	20241213	985	157.87	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
115	20250106	150129	57	100.00	KOSPI	건설	N	N	N	N	N	2550	-25	5	-0.97	2330955955	917562	81.99	2540	2620	2480	3345	1805	2575	2540.01	0.79	39257	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	701	-6.95	1.02	12	3.34	-367.00	2497.00	4195	20241213	-39.21	985	20241031	158.88	2725	-6.42	20250102	2460	3.66	20250102	4195	-39.21	20241213	985	158.88	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
116	20250106	140128	57	100.00	KOSPI	건설	N	N	N	N	N	2555	-20	5	-0.78	2181808540	859021	76.76	2540	2620	2480	3345	1805	2575	2539.48	0.79	35502	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	702	-6.96	1.02	12	3.13	-367.00	2497.00	4195	20241213	-39.09	985	20241031	159.39	2725	-6.24	20250102	2460	3.86	20250102	4195	-39.09	20241213	985	159.39	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
117	20250106	130128	57	100.00	KOSPI	건설	N	N	N	N	N	2565	-10	5	-0.39	2033547555	800996	71.57	2540	2620	2480	3345	1805	2575	2538.33	0.79	36339	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	705	-6.99	1.03	12	2.91	-367.00	2497.00	4195	20241213	-38.86	985	20241031	160.41	2725	-5.87	20250102	2460	4.27	20250102	4195	-38.86	20241213	985	160.41	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
118	20250106	120128	57	100.00	KOSPI	건설	N	N	N	N	N	2555	-20	5	-0.78	1886677655	743588	66.44	2540	2620	2480	3345	1805	2575	2536.77	0.79	30161	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	702	-6.96	1.02	12	2.71	-367.00	2497.00	4195	20241213	-39.09	985	20241031	159.39	2725	-6.24	20250102	2460	3.86	20250102	4195	-39.09	20241213	985	159.39	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
119	20250106	110129	57	100.00	KOSPI	건설	N	N	N	N	N	2580	5	2	0.19	1681723515	663923	59.32	2540	2620	2480	3345	1805	2575	2532.39	0.79	31790	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	709	-7.03	1.03	12	2.42	-367.00	2497.00	4195	20241213	-38.50	985	20241031	161.93	2725	-5.32	20250102	2460	4.88	20250102	4195	-38.50	20241213	985	161.93	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
120	20250106	100128	57	100.00	KOSPI	건설	N	N	N	N	N	2540	-35	5	-1.36	1057877985	420529	37.58	2540	2565	2480	3345	1805	2575	2514.20	0.79	108102	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	698	-6.92	1.02	12	1.53	-367.00	2497.00	4195	20241213	-39.45	985	20241031	157.87	2725	-6.79	20250102	2460	3.25	20250102	4195	-39.45	20241213	985	157.87	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
121	20250106	090128	57	100.00	KOSPI	건설	N	N	N	N	N	2545	-30	5	-1.17	153588000	60309	5.39	2540	2560	2535	3345	1805	2575	2541.33	0.79	13016	2685	2630	2575	2520	2465	2602	2492	275	770	1000	1640	5	1	27479820	699	-6.93	1.02	12	0.22	-367.00	2497.00	4195	20241213	-39.33	985	20241031	158.38	2725	-6.61	20250102	2460	3.46	20250102	4195	-39.33	20241213	985	158.38	20241031	0.01	N	002410	1000	274 억	216250	N	N	0	N	N
122	20250103	160129	57	100.00	KOSPI	건설	N	N	N	N	N	2575	-55	5	-2.09	2855310195	1107539	41.60	2630	2630	2520	3415	1845	2630	2578.05	0.85	-17852	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	708	-7.02	1.03	12	4.03	-367.00	2497.00	4195	20241213	-38.62	985	20241031	161.42	2725	-5.50	20250102	2460	4.67	20250102	4195	-38.62	20241213	985	161.42	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
123	20250103	150128	57	100.00	KOSPI	건설	N	N	N	N	N	2575	-55	5	-2.09	2694444585	1044890	39.25	2630	2630	2520	3415	1845	2630	2578.67	0.85	-23900	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	708	-7.02	1.03	12	3.80	-367.00	2497.00	4195	20241213	-38.62	985	20241031	161.42	2725	-5.50	20250102	2460	4.67	20250102	4195	-38.62	20241213	985	161.42	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
124	20250103	140128	57	100.00	KOSPI	건설	N	N	N	N	N	2575	-55	5	-2.09	2389099855	926219	34.79	2630	2630	2520	3415	1845	2630	2579.39	0.85	-52831	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	708	-7.02	1.03	12	3.37	-367.00	2497.00	4195	20241213	-38.62	985	20241031	161.42	2725	-5.50	20250102	2460	4.67	20250102	4195	-38.62	20241213	985	161.42	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
125	20250103	130128	57	100.00	KOSPI	건설	N	N	N	N	N	2605	-25	5	-0.95	1830729030	708527	26.61	2630	2630	2550	3415	1845	2630	2583.83	0.85	24252	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	716	-7.10	1.04	12	2.58	-367.00	2497.00	4195	20241213	-37.90	985	20241031	164.47	2725	-4.40	20250102	2460	5.89	20250102	4195	-37.90	20241213	985	164.47	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
126	20250103	120128	57	100.00	KOSPI	건설	N	N	N	N	N	2580	-50	5	-1.90	1696182530	656655	24.66	2630	2630	2550	3415	1845	2630	2583.04	0.85	29126	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	709	-7.03	1.03	12	2.39	-367.00	2497.00	4195	20241213	-38.50	985	20241031	161.93	2725	-5.32	20250102	2460	4.88	20250102	4195	-38.50	20241213	985	161.93	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
127	20250103	110128	57	100.00	KOSPI	건설	N	N	N	N	N	2575	-55	5	-2.09	1520394480	588702	22.11	2630	2630	2550	3415	1845	2630	2582.59	0.85	34138	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	708	-7.02	1.03	12	2.14	-367.00	2497.00	4195	20241213	-38.62	985	20241031	161.42	2725	-5.50	20250102	2460	4.67	20250102	4195	-38.62	20241213	985	161.42	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
128	20250103	100128	57	100.00	KOSPI	건설	N	N	N	N	N	2580	-50	5	-1.90	1201664110	465528	17.49	2630	2630	2550	3415	1845	2630	2581.25	0.85	38881	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	709	-7.03	1.03	12	1.69	-367.00	2497.00	4195	20241213	-38.50	985	20241031	161.93	2725	-5.32	20250102	2460	4.88	20250102	4195	-38.50	20241213	985	161.93	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
129	20250103	090128	57	100.00	KOSPI	건설	N	N	N	N	N	2590	-40	5	-1.52	103629775	39814	1.50	2630	2630	2550	3415	1845	2630	2602.59	0.85	-3511	2870	2750	2605	2485	2340	2810	2545	275	785	1000	1680	5	1	27479820	712	-7.06	1.04	12	0.14	-367.00	2497.00	4195	20241213	-38.26	985	20241031	162.94	2725	-4.95	20250102	2460	5.28	20250102	4195	-38.26	20241213	985	162.94	20241031	0.01	N	002410	1000	274 억	232508	N	N	0	N	N
130	20250102	160128	57	100.00	KOSPI	건설	N	N	N	N	N	2630	80	2	3.14	6838752330	2624690	125.87	2560	2725	2460	3315	1785	2550	2605.79	1.08	-53632	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	723	-7.17	1.05	12	9.55	-367.00	2497.00	4195	20241213	-37.31	985	20241031	167.01	2725	-3.49	20250102	2460	6.91	20250102	4195	-37.31	20241213	985	167.01	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N
131	20250102	150128	57	100.00	KOSPI	건설	N	N	N	N	N	2650	100	2	3.92	6362114430	2444274	117.22	2560	2725	2460	3315	1785	2550	2603.14	1.08	-78023	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	728	-7.22	1.06	12	8.89	-367.00	2497.00	4195	20241213	-36.83	985	20241031	169.04	2725	-2.75	20250102	2460	7.72	20250102	4195	-36.83	20241213	985	169.04	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N
132	20250102	140127	57	100.00	KOSPI	건설	N	N	N	N	N	2625	75	2	2.94	5173569750	1997664	95.80	2560	2670	2460	3315	1785	2550	2590.06	1.08	-78618	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	721	-7.15	1.05	12	7.27	-367.00	2497.00	4195	20241213	-37.43	985	20241031	166.50	2670	-1.69	20250102	2460	6.71	20250102	4195	-37.43	20241213	985	166.50	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N
133	20250102	130128	57	100.00	KOSPI	건설	N	N	N	N	N	2645	95	2	3.73	3907085625	1516283	72.71	2560	2670	2460	3315	1785	2550	2576.98	1.08	-44489	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	727	-7.21	1.06	12	5.52	-367.00	2497.00	4195	20241213	-36.95	985	20241031	168.53	2670	-0.94	20250102	2460	7.52	20250102	4195	-36.95	20241213	985	168.53	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N
134	20250102	120128	57	100.00	KOSPI	건설	N	N	N	N	N	2565	15	2	0.59	1858104975	731244	35.07	2560	2600	2460	3315	1785	2550	2540.86	1.08	36408	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	705	-6.99	1.03	12	2.66	-367.00	2497.00	4195	20241213	-38.86	985	20241031	160.41	2600	-1.35	20250102	2460	4.27	20250102	4195	-38.86	20241213	985	160.41	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N
135	20250102	110125	57	100.00	KOSPI	건설	N	N	N	N	N	2555	5	2	0.20	1227372305	484861	23.25	2560	2600	2460	3315	1785	2550	2530.89	1.08	21042	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	702	-6.96	1.02	12	1.76	-367.00	2497.00	4195	20241213	-39.09	985	20241031	159.39	2600	-1.73	20250102	2460	3.86	20250102	4195	-39.09	20241213	985	159.39	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N
136	20250102	100128	57	100.00	KOSPI	건설	N	N	N	N	N	2500	-50	5	-1.96	204147755	80515	3.86	2560	2560	2475	3315	1785	2550	2532.81	1.08	-21154	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	687	-6.81	1.00	12	0.29	-367.00	2497.00	4195	20241213	-40.41	985	20241031	153.81	2560	-2.34	20250102	2475	1.01	20250102	4195	-40.41	20241213	985	153.81	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N
137	20250102	090128	57	100.00	KOSPI	건설	N	N	N	N	N	2550	0	3	0.00	0	0	0.00	0	0	0	3315	1785	2550	0.00	1.08	0	2860	2705	2525	2370	2190	2782	2447	275	765	1000	1630	5	1	27479820	701	-6.95	1.02	12	0.00	-367.00	2497.00	4195	20241213	-39.21	985	20241031	158.88	0	0.00	0	0	0.00	0	4195	-39.21	20241213	985	158.88	20241031	0.01	N	002410	1000	274 억	295438	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History