KissMeData/002460/price/prices-20250101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

57 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	160134	57	100.00	KOSPI	건설	N	N	N	N	N	9610	-140	5	-1.44	101813240	10577	204.39	9800	9840	9600	12670	6830	9750	9625.91	1.44	667	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	975	4.63	0.25	12	0.10	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10230	-6.06	20250120	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
3	20250124	150135	57	100.00	KOSPI	건설	N	N	N	N	N	9610	-140	5	-1.44	100823410	10474	202.40	9800	9840	9600	12670	6830	9750	9626.07	1.44	770	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	975	4.63	0.25	12	0.10	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10230	-6.06	20250120	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
4	20250124	140135	57	100.00	KOSPI	건설	N	N	N	N	N	9630	-120	5	-1.23	87579070	9098	175.81	9800	9840	9600	12670	6830	9750	9626.19	1.44	771	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	977	4.64	0.25	12	0.09	2075.00	38436.00	11230	20240219	-14.25	8320	20241209	15.75	10230	-5.87	20250120	9470	1.69	20250113	11230	-14.25	20240219	8320	15.75	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
5	20250124	130135	57	100.00	KOSPI	건설	N	N	N	N	N	9610	-140	5	-1.44	80489080	8361	161.57	9800	9840	9600	12670	6830	9750	9626.73	1.44	822	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	975	4.63	0.25	12	0.08	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10230	-6.06	20250120	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
6	20250124	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9600	-150	5	-1.54	73067720	7588	146.63	9800	9840	9600	12670	6830	9750	9629.38	1.44	838	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	974	4.63	0.25	12	0.07	2075.00	38436.00	11230	20240219	-14.51	8320	20241209	15.38	10230	-6.16	20250120	9470	1.37	20250113	11230	-14.51	20240219	8320	15.38	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
7	20250124	110135	57	100.00	KOSPI	건설	N	N	N	N	N	9620	-130	5	-1.33	61142090	6349	122.69	9800	9840	9600	12670	6830	9750	9630.19	1.44	824	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	976	4.64	0.25	12	0.06	2075.00	38436.00	11230	20240219	-14.34	8320	20241209	15.62	10230	-5.96	20250120	9470	1.58	20250113	11230	-14.34	20240219	8320	15.62	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
8	20250124	100135	57	100.00	KOSPI	건설	N	N	N	N	N	9660	-90	5	-0.92	12247260	1269	24.52	9800	9840	9630	12670	6830	9750	9651.11	1.44	-45	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	980	4.66	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.98	8320	20241209	16.11	10230	-5.57	20250120	9470	2.01	20250113	11230	-13.98	20240219	8320	16.11	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
9	20250124	090135	57	100.00	KOSPI	건설	N	N	N	N	N	9800	50	2	0.51	9800	1	0.02	9800	9800	9800	12670	6830	9750	9800.00	1.44	0	10023	9886	9813	9676	9603	9850	9640	623	2920	5000	7020	10	1	10150000	995	4.72	0.25	12	0.00	2075.00	38436.00	11230	20240219	-12.73	8320	20241209	17.79	10230	-4.20	20250120	9470	3.48	20250113	11230	-12.73	20240219	8320	17.79	20241209	0.07	N	002460	5000	622 억	146032	N	N	1625	N	N
10	20250123	160135	57	100.00	KOSPI	건설	N	N	N	N	N	9750	-120	5	-1.22	50556460	5174	101.23	9950	9950	9740	12830	6910	9870	9771.25	1.44	-185	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	990	4.70	0.25	12	0.05	2075.00	38436.00	11230	20240219	-13.18	8320	20241209	17.19	10230	-4.69	20250120	9470	2.96	20250113	11230	-13.18	20240219	8320	17.19	20241209	0.07	N	002460	5000	622 억	146199	N	N	1625	N	N
11	20250123	150133	57	100.00	KOSPI	건설	N	N	N	N	N	9740	-130	5	-1.32	34115820	3489	68.26	9950	9950	9740	12830	6910	9870	9778.11	1.44	-166	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	989	4.69	0.25	12	0.03	2075.00	38436.00	11230	20240219	-13.27	8320	20241209	17.07	10230	-4.79	20250120	9470	2.85	20250113	11230	-13.27	20240219	8320	17.07	20241209	0.07	N	002460	5000	622 억	146199	N	N	20	N	N
12	20250123	140135	57	100.00	KOSPI	건설	N	N	N	N	N	9790	-80	5	-0.81	30663110	3135	61.34	9950	9950	9750	12830	6910	9870	9780.90	1.44	-150	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	994	4.72	0.25	12	0.03	2075.00	38436.00	11230	20240219	-12.82	8320	20241209	17.67	10230	-4.30	20250120	9470	3.38	20250113	11230	-12.82	20240219	8320	17.67	20241209	0.07	N	002460	5000	622 억	146199	N	N	20	N	N
13	20250123	130134	57	100.00	KOSPI	건설	N	N	N	N	N	9770	-100	5	-1.01	12616240	1285	25.14	9950	9950	9760	12830	6910	9870	9818.09	1.44	-150	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	992	4.71	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.00	8320	20241209	17.43	10230	-4.50	20250120	9470	3.17	20250113	11230	-13.00	20240219	8320	17.43	20241209	0.07	N	002460	5000	622 억	146199	N	N	20	N	N
14	20250123	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9850	-20	5	-0.20	8479560	863	16.89	9950	9950	9760	12830	6910	9870	9825.68	1.44	-150	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	1000	4.75	0.26	12	0.01	2075.00	38436.00	11230	20240219	-12.29	8320	20241209	18.39	10230	-3.71	20250120	9470	4.01	20250113	11230	-12.29	20240219	8320	18.39	20241209	0.07	N	002460	5000	622 억	146199	N	N	20	N	N
15	20250123	110135	57	100.00	KOSPI	건설	N	N	N	N	N	9790	-80	5	-0.81	7332810	746	14.60	9950	9950	9760	12830	6910	9870	9829.50	1.44	-141	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	994	4.72	0.25	12	0.01	2075.00	38436.00	11230	20240219	-12.82	8320	20241209	17.67	10230	-4.30	20250120	9470	3.38	20250113	11230	-12.82	20240219	8320	17.67	20241209	0.07	N	002460	5000	622 억	146199	N	N	20	N	N
16	20250123	100134	57	100.00	KOSPI	건설	N	N	N	N	N	9800	-70	5	-0.71	5639090	573	11.21	9950	9950	9800	12830	6910	9870	9841.34	1.44	-111	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	995	4.72	0.25	12	0.01	2075.00	38436.00	11230	20240219	-12.73	8320	20241209	17.79	10230	-4.20	20250120	9470	3.48	20250113	11230	-12.73	20240219	8320	17.79	20241209	0.07	N	002460	5000	622 억	146199	N	N	20	N	N
17	20250123	090134	57	100.00	KOSPI	건설	N	N	N	N	N	9870	0	3	0.00	0	0	0.00	0	0	0	12830	6910	9870	0.00	1.44	0	10016	9942	9896	9822	9776	9920	9800	623	2960	5000	7100	10	1	10150000	1002	4.76	0.26	12	0.00	2075.00	38436.00	11230	20240219	-12.11	8320	20241209	18.63	10230	-3.52	20250120	9470	4.22	20250113	11230	-12.11	20240219	8320	18.63	20241209	0.07	N	002460	5000	622 억	146199	N	N	20	N	N
18	20250122	160134	57	100.00	KOSPI	건설	N	N	N	N	N	9870	-100	5	-1.00	50420780	5111	34.56	9970	9970	9850	12960	6980	9970	9865.15	1.44	-92	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1002	4.76	0.26	12	0.05	2075.00	38436.00	11230	20240219	-12.11	8320	20241209	18.63	10230	-3.52	20250120	9470	4.22	20250113	11230	-12.11	20240219	8320	18.63	20241209	0.07	N	002460	5000	622 억	146291	N	N	20	N	N
19	20250122	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9930	-40	5	-0.40	49511760	5019	33.94	9970	9970	9850	12960	6980	9970	9864.87	1.44	-37	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1008	4.79	0.26	12	0.05	2075.00	38436.00	11230	20240219	-11.58	8320	20241209	19.35	10230	-2.93	20250120	9470	4.86	20250113	11230	-11.58	20240219	8320	19.35	20241209	0.07	N	002460	5000	622 억	146291	N	N	0	N	N
20	20250122	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9900	-70	5	-0.70	48390770	4906	33.18	9970	9970	9850	12960	6980	9970	9863.59	1.44	-44	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1005	4.77	0.26	12	0.05	2075.00	38436.00	11230	20240219	-11.84	8320	20241209	18.99	10230	-3.23	20250120	9470	4.54	20250113	11230	-11.84	20240219	8320	18.99	20241209	0.07	N	002460	5000	622 억	146291	N	N	0	N	N
21	20250122	130134	57	100.00	KOSPI	건설	N	N	N	N	N	9920	-50	5	-0.50	48351150	4902	33.15	9970	9970	9850	12960	6980	9970	9863.56	1.44	-44	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1007	4.78	0.26	12	0.05	2075.00	38436.00	11230	20240219	-11.67	8320	20241209	19.23	10230	-3.03	20250120	9470	4.75	20250113	11230	-11.67	20240219	8320	19.23	20241209	0.07	N	002460	5000	622 억	146291	N	N	0	N	N
22	20250122	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9850	-120	5	-1.20	43750570	4436	30.00	9970	9970	9850	12960	6980	9970	9862.62	1.44	-79	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1000	4.75	0.26	12	0.04	2075.00	38436.00	11230	20240219	-12.29	8320	20241209	18.39	10230	-3.71	20250120	9470	4.01	20250113	11230	-12.29	20240219	8320	18.39	20241209	0.07	N	002460	5000	622 억	146291	N	N	0	N	N
23	20250122	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9870	-100	5	-1.00	38065320	3859	26.10	9970	9970	9850	12960	6980	9970	9864.04	1.44	-79	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1002	4.76	0.26	12	0.04	2075.00	38436.00	11230	20240219	-12.11	8320	20241209	18.63	10230	-3.52	20250120	9470	4.22	20250113	11230	-12.11	20240219	8320	18.63	20241209	0.07	N	002460	5000	622 억	146291	N	N	0	N	N
24	20250122	100134	57	100.00	KOSPI	건설	N	N	N	N	N	9900	-70	5	-0.70	17881740	1812	12.25	9970	9970	9850	12960	6980	9970	9868.51	1.44	-62	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1005	4.77	0.26	12	0.02	2075.00	38436.00	11230	20240219	-11.84	8320	20241209	18.99	10230	-3.23	20250120	9470	4.54	20250113	11230	-11.84	20240219	8320	18.99	20241209	0.07	N	002460	5000	622 억	146291	N	N	0	N	N
25	20250122	090134	57	100.00	KOSPI	건설	N	N	N	N	N	9970	0	3	0.00	0	0	0.00	0	0	0	12960	6980	9970	0.00	1.44	0	10316	10142	10026	9852	9736	10230	9940	623	2990	5000	7170	10	1	10150000	1012	4.80	0.26	12	0.00	2075.00	38436.00	11230	20240219	-11.22	8320	20241209	19.83	10230	-2.54	20250120	9470	5.28	20250113	11230	-11.22	20240219	8320	19.83	20241209	0.07	N	002460	5000	622 억	146291	N	N	0	N	N
26	20250121	160134	57	100.00	KOSPI	건설	N	N	N	N	N	9970	-20	5	-0.20	147792700	14786	56.13	9960	10200	9910	12980	7000	9990	9995.45	1.44	149	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1012	4.80	0.26	12	0.15	2075.00	38436.00	11230	20240219	-11.22	8320	20241209	19.83	10230	-2.54	20250120	9470	5.28	20250113	11230	-11.22	20240219	8320	19.83	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
27	20250121	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9950	-40	5	-0.40	132193340	13213	50.16	9960	10200	9910	12980	7000	9990	10004.79	1.44	-24	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1010	4.80	0.26	12	0.13	2075.00	38436.00	11230	20240219	-11.40	8320	20241209	19.59	10230	-2.74	20250120	9470	5.07	20250113	11230	-11.40	20240219	8320	19.59	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
28	20250121	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9990	0	3	0.00	117178750	11707	44.44	9960	10200	9910	12980	7000	9990	10009.29	1.44	-24	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1014	4.81	0.26	12	0.12	2075.00	38436.00	11230	20240219	-11.04	8320	20241209	20.07	10230	-2.35	20250120	9470	5.49	20250113	11230	-11.04	20240219	8320	20.07	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
29	20250121	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9970	-20	5	-0.20	106812930	10668	40.50	9960	10200	9910	12980	7000	9990	10012.46	1.44	-25	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1012	4.80	0.26	12	0.11	2075.00	38436.00	11230	20240219	-11.22	8320	20241209	19.83	10230	-2.54	20250120	9470	5.28	20250113	11230	-11.22	20240219	8320	19.83	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
30	20250121	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9940	-50	5	-0.50	96227760	9605	36.46	9960	10200	9910	12980	7000	9990	10018.51	1.44	-55	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1009	4.79	0.26	12	0.09	2075.00	38436.00	11230	20240219	-11.49	8320	20241209	19.47	10230	-2.83	20250120	9470	4.96	20250113	11230	-11.49	20240219	8320	19.47	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
31	20250121	110131	57	100.00	KOSPI	건설	N	N	N	N	N	9940	-50	5	-0.50	79331930	7905	30.01	9960	10200	9910	12980	7000	9990	10035.66	1.44	0	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1009	4.79	0.26	12	0.08	2075.00	38436.00	11230	20240219	-11.49	8320	20241209	19.47	10230	-2.83	20250120	9470	4.96	20250113	11230	-11.49	20240219	8320	19.47	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
32	20250121	100130	57	100.00	KOSPI	건설	N	N	N	N	N	9950	-40	5	-0.40	78476990	7819	29.68	9960	10200	9910	12980	7000	9990	10036.70	1.44	-7	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1010	4.80	0.26	12	0.08	2075.00	38436.00	11230	20240219	-11.40	8320	20241209	19.59	10230	-2.74	20250120	9470	5.07	20250113	11230	-11.40	20240219	8320	19.59	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
33	20250121	090134	57	100.00	KOSPI	건설	N	N	N	N	N	10050	60	2	0.60	8329240	837	3.18	9960	10050	9910	12980	7000	9990	9951.30	1.44	196	10523	10256	9963	9696	9403	10390	9830	623	2990	5000	7190	10	1	10150000	1020	4.84	0.26	12	0.01	2075.00	38436.00	11230	20240219	-10.51	8320	20241209	20.79	10230	-1.76	20250120	9470	6.12	20250113	11230	-10.51	20240219	8320	20.79	20241209	0.07	N	002460	5000	622 억	146255	N	N	0	N	N
34	20250120	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9990	210	2	2.15	260713100	26241	1430.03	9670	10230	9670	12710	6850	9780	9934.49	1.44	1811	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	1014	4.81	0.26	12	0.26	2075.00	38436.00	11230	20240219	-11.04	8320	20241209	20.07	10230	-2.35	20250120	9470	5.49	20250113	11230	-11.04	20240219	8320	20.07	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
35	20250120	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9860	80	2	0.82	232428190	23407	1275.59	9670	10230	9670	12710	6850	9780	9929.86	1.44	545	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	1001	4.75	0.26	12	0.23	2075.00	38436.00	11230	20240219	-12.20	8320	20241209	18.51	10230	-3.62	20250120	9470	4.12	20250113	11230	-12.20	20240219	8320	18.51	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
36	20250120	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9980	200	2	2.04	168778170	16952	923.81	9670	10230	9670	12710	6850	9780	9956.24	1.44	-83	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	1013	4.81	0.26	12	0.17	2075.00	38436.00	11230	20240219	-11.13	8320	20241209	19.95	10230	-2.44	20250120	9470	5.39	20250113	11230	-11.13	20240219	8320	19.95	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
37	20250120	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9870	90	2	0.92	47901790	4853	264.47	9670	9900	9670	12710	6850	9780	9870.55	1.44	-52	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	1002	4.76	0.26	12	0.05	2075.00	38436.00	11230	20240219	-12.11	8320	20241209	18.63	10000	-1.30	20250103	9470	4.22	20250113	11230	-12.11	20240219	8320	18.63	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
38	20250120	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9870	90	2	0.92	45877700	4648	253.30	9670	9900	9670	12710	6850	9780	9870.42	1.44	-52	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	1002	4.76	0.26	12	0.05	2075.00	38436.00	11230	20240219	-12.11	8320	20241209	18.63	10000	-1.30	20250103	9470	4.22	20250113	11230	-12.11	20240219	8320	18.63	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
39	20250120	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9840	60	2	0.61	36477080	3696	201.42	9670	9900	9670	12710	6850	9780	9869.34	1.44	-36	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	999	4.74	0.26	12	0.04	2075.00	38436.00	11230	20240219	-12.38	8320	20241209	18.27	10000	-1.60	20250103	9470	3.91	20250113	11230	-12.38	20240219	8320	18.27	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
40	20250120	100134	57	100.00	KOSPI	건설	N	N	N	N	N	9890	110	2	1.12	29297320	2969	161.80	9670	9900	9670	12710	6850	9780	9867.74	1.44	-31	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	1004	4.77	0.26	12	0.03	2075.00	38436.00	11230	20240219	-11.93	8320	20241209	18.87	10000	-1.10	20250103	9470	4.44	20250113	11230	-11.93	20240219	8320	18.87	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
41	20250120	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9670	-110	5	-1.12	9670	1	0.05	9670	9670	9670	12710	6850	9780	9670.00	1.44	0	9840	9810	9750	9720	9660	9825	9735	623	2930	5000	7040	10	1	10150000	982	4.66	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.89	8320	20241209	16.23	10000	-3.30	20250103	9470	2.11	20250113	11230	-13.89	20240219	8320	16.23	20241209	0.07	N	002460	5000	622 억	146476	N	N	0	N	N
42	20250117	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9780	70	2	0.72	17833900	1835	144.83	9700	9780	9690	12620	6800	9710	9718.75	1.44	6	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	993	4.71	0.25	12	0.02	2075.00	38436.00	11230	20240219	-12.91	8320	20241209	17.55	10000	-2.20	20250103	9470	3.27	20250113	11230	-12.91	20240219	8320	17.55	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
43	20250117	150133	57	100.00	KOSPI	건설	N	N	N	N	N	9700	-10	5	-0.10	11680090	1204	95.03	9700	9730	9690	12620	6800	9710	9701.07	1.44	7	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	985	4.67	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.62	8320	20241209	16.59	10000	-3.00	20250103	9470	2.43	20250113	11230	-13.62	20240219	8320	16.59	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
44	20250117	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9700	-10	5	-0.10	11602280	1196	94.40	9700	9730	9690	12620	6800	9710	9700.90	1.44	0	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	985	4.67	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.62	8320	20241209	16.59	10000	-3.00	20250103	9470	2.43	20250113	11230	-13.62	20240219	8320	16.59	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
45	20250117	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9700	-10	5	-0.10	11602280	1196	94.40	9700	9730	9690	12620	6800	9710	9700.90	1.44	0	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	985	4.67	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.62	8320	20241209	16.59	10000	-3.00	20250103	9470	2.43	20250113	11230	-13.62	20240219	8320	16.59	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
46	20250117	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9690	-20	5	-0.21	10835750	1117	88.16	9700	9730	9690	12620	6800	9710	9700.76	1.44	-2	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	984	4.67	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.71	8320	20241209	16.47	10000	-3.10	20250103	9470	2.32	20250113	11230	-13.71	20240219	8320	16.47	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
47	20250117	110132	57	100.00	KOSPI	건설	N	N	N	N	N	9700	-10	5	-0.10	3027260	312	24.63	9700	9730	9700	12620	6800	9710	9702.76	1.44	-2	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	985	4.67	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.62	8320	20241209	16.59	10000	-3.00	20250103	9470	2.43	20250113	11230	-13.62	20240219	8320	16.59	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
48	20250117	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9710	0	3	0.00	2725810	281	22.18	9700	9730	9700	12620	6800	9710	9700.39	1.44	0	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	986	4.68	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.54	8320	20241209	16.71	10000	-2.90	20250103	9470	2.53	20250113	11230	-13.54	20240219	8320	16.71	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
49	20250117	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9710	0	3	0.00	0	0	0.00	0	0	0	12620	6800	9710	0.00	1.44	0	9903	9806	9703	9606	9503	9755	9555	623	2910	5000	6990	10	1	10150000	986	4.68	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.54	8320	20241209	16.71	10000	-2.90	20250103	9470	2.53	20250113	11230	-13.54	20240219	8320	16.71	20241209	0.07	N	002460	5000	622 억	146484	N	N	0	N	N
50	20250116	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9710	50	2	0.52	12259080	1266	302.87	9800	9800	9600	12550	6770	9660	9683.32	1.44	-39	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.54	8320	20241209	16.71	10000	-2.90	20250103	9470	2.53	20250113	11230	-13.54	20240219	8320	16.71	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
51	20250116	150129	57	100.00	KOSPI	건설	N	N	N	N	N	9710	50	2	0.52	11065130	1143	273.44	9800	9800	9600	12550	6770	9660	9680.78	1.44	-39	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	986	4.68	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.54	8320	20241209	16.71	10000	-2.90	20250103	9470	2.53	20250113	11230	-13.54	20240219	8320	16.71	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
52	20250116	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9680	20	2	0.21	11006920	1137	272.01	9800	9800	9600	12550	6770	9660	9680.67	1.44	-39	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	983	4.67	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.80	8320	20241209	16.35	10000	-3.20	20250103	9470	2.22	20250113	11230	-13.80	20240219	8320	16.35	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
53	20250116	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9680	20	2	0.21	5624910	581	139.00	9800	9800	9600	12550	6770	9660	9681.43	1.44	-2	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	983	4.67	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.80	8320	20241209	16.35	10000	-3.20	20250103	9470	2.22	20250113	11230	-13.80	20240219	8320	16.35	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
54	20250116	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9670	10	2	0.10	5595870	578	138.28	9800	9800	9600	12550	6770	9660	9681.44	1.44	-2	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	982	4.66	0.25	12	0.01	2075.00	38436.00	11230	20240219	-13.89	8320	20241209	16.23	10000	-3.30	20250103	9470	2.11	20250113	11230	-13.89	20240219	8320	16.23	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
55	20250116	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9710	50	2	0.52	862100	89	21.29	9800	9800	9600	12550	6770	9660	9686.52	1.44	1	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	986	4.68	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.54	8320	20241209	16.71	10000	-2.90	20250103	9470	2.53	20250113	11230	-13.54	20240219	8320	16.71	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
56	20250116	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9720	60	2	0.62	687130	71	16.99	9800	9800	9600	12550	6770	9660	9677.89	1.44	0	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	987	4.68	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.45	8320	20241209	16.83	10000	-2.80	20250103	9470	2.64	20250113	11230	-13.45	20240219	8320	16.83	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
57	20250116	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9660	0	3	0.00	0	0	0.00	0	0	0	12550	6770	9660	0.00	1.44	0	9933	9796	9663	9526	9393	9730	9460	623	2890	5000	6950	10	1	10150000	980	4.66	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.98	8320	20241209	16.11	10000	-3.40	20250103	9470	2.01	20250113	11230	-13.98	20240219	8320	16.11	20241209	0.07	N	002460	5000	622 억	146517	N	N	0	N	N
58	20250115	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9660	20	2	0.21	4025230	418	35.04	9800	9800	9530	12530	6750	9640	9629.74	1.44	-7	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.98	8320	20241209	16.11	10000	-3.40	20250103	9470	2.01	20250113	11230	-13.98	20240219	8320	16.11	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
59	20250115	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9640	0	3	0.00	3446230	358	30.01	9800	9800	9530	12530	6750	9640	9626.34	1.44	-27	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.16	8320	20241209	15.87	10000	-3.60	20250103	9470	1.80	20250113	11230	-14.16	20240219	8320	15.87	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
60	20250115	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9650	10	2	0.10	2366620	246	20.62	9800	9800	9530	12530	6750	9640	9620.41	1.44	-27	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	979	4.65	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.07	8320	20241209	15.99	10000	-3.50	20250103	9470	1.90	20250113	11230	-14.07	20240219	8320	15.99	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
61	20250115	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9660	20	2	0.21	2241190	233	19.53	9800	9800	9530	12530	6750	9640	9618.84	1.44	-26	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.98	8320	20241209	16.11	10000	-3.40	20250103	9470	2.01	20250113	11230	-13.98	20240219	8320	16.11	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
62	20250115	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9660	20	2	0.21	2231530	232	19.45	9800	9800	9530	12530	6750	9640	9618.66	1.44	-26	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	980	4.66	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.98	8320	20241209	16.11	10000	-3.40	20250103	9470	2.01	20250113	11230	-13.98	20240219	8320	16.11	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
63	20250115	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9560	-80	5	-0.83	800230	83	6.96	9800	9800	9560	12530	6750	9640	9641.33	1.44	-20	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	970	4.61	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.87	8320	20241209	14.90	10000	-4.40	20250103	9470	0.95	20250113	11230	-14.87	20240219	8320	14.90	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
64	20250115	100132	57	100.00	KOSPI	건설	N	N	N	N	N	9720	80	2	0.83	77930	8	0.67	9800	9800	9720	12530	6750	9640	9741.25	1.44	-3	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	987	4.68	0.25	12	0.00	2075.00	38436.00	11230	20240219	-13.45	8320	20241209	16.83	10000	-2.80	20250103	9470	2.64	20250113	11230	-13.45	20240219	8320	16.83	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
65	20250115	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9640	0	3	0.00	0	0	0.00	0	0	0	12530	6750	9640	0.00	1.44	0	9833	9736	9663	9566	9493	9785	9615	623	2890	5000	6940	10	1	10150000	978	4.65	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.16	8320	20241209	15.87	10000	-3.60	20250103	9470	1.80	20250113	11230	-14.16	20240219	8320	15.87	20241209	0.07	N	002460	5000	622 억	146551	N	N	0	N	N
66	20250114	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9640	70	2	0.73	11516270	1193	82.73	9600	9760	9590	12440	6700	9570	9653.20	1.44	580	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	978	4.65	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.16	8320	20241209	15.87	10000	-3.60	20250103	9470	1.80	20250113	11230	-14.16	20240219	8320	15.87	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
67	20250114	150133	57	100.00	KOSPI	건설	N	N	N	N	N	9640	70	2	0.73	11198180	1160	80.44	9600	9760	9590	12440	6700	9570	9653.60	1.44	590	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	978	4.65	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.16	8320	20241209	15.87	10000	-3.60	20250103	9470	1.80	20250113	11230	-14.16	20240219	8320	15.87	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
68	20250114	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9610	40	2	0.42	9122390	944	65.46	9600	9760	9590	12440	6700	9570	9663.55	1.44	374	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	975	4.63	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10000	-3.90	20250103	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
69	20250114	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9610	40	2	0.42	9122390	944	65.46	9600	9760	9590	12440	6700	9570	9663.55	1.44	374	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	975	4.63	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10000	-3.90	20250103	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
70	20250114	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9610	40	2	0.42	9074340	939	65.12	9600	9760	9590	12440	6700	9570	9663.83	1.44	369	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	975	4.63	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10000	-3.90	20250103	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
71	20250114	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9610	40	2	0.42	8218190	850	58.95	9600	9760	9590	12440	6700	9570	9668.46	1.44	368	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	975	4.63	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10000	-3.90	20250103	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
72	20250114	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9610	40	2	0.42	4224590	435	30.17	9600	9760	9590	12440	6700	9570	9711.70	1.44	17	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	975	4.63	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10000	-3.90	20250103	9470	1.48	20250113	11230	-14.43	20240219	8320	15.50	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
73	20250114	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9570	0	3	0.00	0	0	0.00	0	0	0	12440	6700	9570	0.00	1.44	0	9943	9756	9613	9426	9283	9685	9355	623	2870	5000	6890	10	1	10150000	971	4.61	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10000	-4.30	20250103	9470	1.06	20250113	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	146608	N	N	7	N	N
74	20250113	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9570	50	2	0.53	13722290	1442	50.67	9800	9800	9470	12370	6670	9520	9515.96	1.44	-18	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	971	4.61	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10000	-4.30	20250103	9470	1.06	20250113	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	146632	N	N	7	N	N
75	20250113	150132	57	100.00	KOSPI	건설	N	N	N	N	N	9500	-20	5	-0.21	10060500	1057	37.14	9800	9800	9490	12370	6670	9520	9517.98	1.44	-15	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10000	-5.00	20250103	9490	0.11	20250113	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146632	N	N	0	N	N
76	20250113	140132	57	100.00	KOSPI	건설	N	N	N	N	N	9500	-20	5	-0.21	8351030	877	30.82	9800	9800	9490	12370	6670	9520	9522.27	1.44	-12	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10000	-5.00	20250103	9490	0.11	20250113	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146632	N	N	0	N	N
77	20250113	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9510	-10	5	-0.11	6790630	713	25.05	9800	9800	9490	12370	6670	9520	9524.03	1.44	-8	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	965	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10000	-4.90	20250103	9490	0.21	20250113	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	146632	N	N	0	N	N
78	20250113	120131	57	100.00	KOSPI	건설	N	N	N	N	N	9520	0	3	0.00	1792660	188	6.61	9800	9800	9490	12370	6670	9520	9535.43	1.44	-6	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	966	4.59	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10000	-4.80	20250103	9490	0.32	20250113	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	146632	N	N	0	N	N
79	20250113	110131	57	100.00	KOSPI	건설	N	N	N	N	N	9510	-10	5	-0.11	822160	86	3.02	9800	9800	9490	12370	6670	9520	9560.00	1.44	0	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10000	-4.90	20250103	9490	0.21	20250113	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	146632	N	N	0	N	N
80	20250113	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9530	10	2	0.11	717550	75	2.64	9800	9800	9490	12370	6670	9520	9567.33	1.44	0	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	967	4.59	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.14	8320	20241209	14.54	10000	-4.70	20250103	9490	0.42	20250113	11230	-15.14	20240219	8320	14.54	20241209	0.07	N	002460	5000	622 억	146632	N	N	0	N	N
81	20250113	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9800	280	2	2.94	107800	11	0.39	9800	9800	9800	12370	6670	9520	9800.00	1.44	0	9693	9606	9553	9466	9413	9580	9440	623	2850	5000	6850	10	1	10150000	995	4.72	0.25	12	0.00	2075.00	38436.00	11230	20240219	-12.73	8320	20241209	17.79	10000	-2.00	20250103	9500	3.16	20250110	11230	-12.73	20240219	8320	17.79	20241209	0.07	N	002460	5000	622 억	146632	N	N	0	N	N
82	20250110	160131	57	100.00	KOSPI	건설	N	N	N	N	N	9520	-30	5	-0.31	27096430	2845	22.83	9640	9640	9500	12410	6690	9550	9524.23	1.44	-25	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	966	4.59	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10000	-4.80	20250103	9500	0.21	20250110	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
83	20250110	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9500	-50	5	-0.52	25613230	2689	21.57	9640	9640	9500	12410	6690	9550	9525.19	1.44	-21	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	964	4.58	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10000	-5.00	20250103	9500	0.00	20250110	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
84	20250110	140130	57	100.00	KOSPI	건설	N	N	N	N	N	9520	-30	5	-0.31	18534240	1945	15.60	9640	9640	9510	12410	6690	9550	9529.17	1.44	-18	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10000	-4.80	20250103	9510	0.11	20250110	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
85	20250110	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9560	10	2	0.10	12952440	1359	10.90	9640	9640	9510	12410	6690	9550	9530.86	1.44	-18	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	970	4.61	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.87	8320	20241209	14.90	10000	-4.40	20250103	9510	0.53	20250110	11230	-14.87	20240219	8320	14.90	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
86	20250110	120130	57	100.00	KOSPI	건설	N	N	N	N	N	9580	30	2	0.31	12942880	1358	10.90	9640	9640	9510	12410	6690	9550	9530.84	1.44	-18	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	972	4.62	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10000	-4.20	20250103	9510	0.74	20250110	11230	-14.69	20240219	8320	15.14	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
87	20250110	110130	57	100.00	KOSPI	건설	N	N	N	N	N	9540	-10	5	-0.10	11232260	1179	9.46	9640	9640	9510	12410	6690	9550	9526.94	1.44	-20	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.05	8320	20241209	14.66	10000	-4.60	20250103	9510	0.32	20250110	11230	-15.05	20240219	8320	14.66	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
88	20250110	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9510	-40	5	-0.42	10431730	1095	8.79	9640	9640	9510	12410	6690	9550	9526.69	1.44	-20	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	965	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10000	-4.90	20250103	9510	0.00	20250110	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
89	20250110	090131	57	100.00	KOSPI	건설	N	N	N	N	N	9550	0	3	0.00	0	0	0.00	0	0	0	12410	6690	9550	0.00	1.44	0	9930	9740	9640	9450	9350	9690	9400	623	2860	5000	6870	10	1	10150000	969	4.60	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10000	-4.50	20250103	9540	0.10	20250109	11230	-14.96	20240219	8320	14.78	20241209	0.07	N	002460	5000	622 억	146664	N	N	0	N	N
90	20250109	160130	57	100.00	KOSPI	건설	N	N	N	N	N	9550	-350	5	-3.54	119775230	12464	272.62	9800	9830	9540	12870	6930	9900	9609.69	1.45	-289	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	969	4.60	0.25	12	0.12	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10000	-4.50	20250103	9540	0.10	20250109	11230	-14.96	20240219	8320	14.78	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
91	20250109	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9580	-320	5	-3.23	115503350	12017	262.84	9800	9830	9540	12870	6930	9900	9611.66	1.45	-168	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	972	4.62	0.25	12	0.12	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10000	-4.20	20250103	9540	0.42	20250109	11230	-14.69	20240219	8320	15.14	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
92	20250109	140131	57	100.00	KOSPI	건설	N	N	N	N	N	9580	-320	5	-3.23	109718360	11413	249.63	9800	9830	9540	12870	6930	9900	9613.45	1.45	-160	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	972	4.62	0.25	12	0.11	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10000	-4.20	20250103	9540	0.42	20250109	11230	-14.69	20240219	8320	15.14	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
93	20250109	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9740	-160	5	-1.62	77001530	8000	174.98	9800	9830	9540	12870	6930	9900	9625.19	1.45	-6	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	989	4.69	0.25	12	0.08	2075.00	38436.00	11230	20240219	-13.27	8320	20241209	17.07	10000	-2.60	20250103	9540	2.10	20250109	11230	-13.27	20240219	8320	17.07	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
94	20250109	120131	57	100.00	KOSPI	건설	N	N	N	N	N	9580	-320	5	-3.23	73535690	7640	167.10	9800	9830	9540	12870	6930	9900	9625.09	1.45	175	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	972	4.62	0.25	12	0.08	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10000	-4.20	20250103	9540	0.42	20250109	11230	-14.69	20240219	8320	15.14	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
95	20250109	110130	57	100.00	KOSPI	건설	N	N	N	N	N	9560	-340	5	-3.43	72970490	7581	165.81	9800	9830	9540	12870	6930	9900	9625.44	1.45	175	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	970	4.61	0.25	12	0.07	2075.00	38436.00	11230	20240219	-14.87	8320	20241209	14.90	10000	-4.40	20250103	9540	0.21	20250109	11230	-14.87	20240219	8320	14.90	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
96	20250109	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9610	-290	5	-2.93	29827260	3071	67.17	9800	9830	9600	12870	6930	9900	9712.56	1.45	-5	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	975	4.63	0.25	12	0.03	2075.00	38436.00	11230	20240219	-14.43	8320	20241209	15.50	10000	-3.90	20250103	9600	0.10	20250109	11230	-14.43	20240219	8320	15.50	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
97	20250109	090131	57	100.00	KOSPI	건설	N	N	N	N	N	9820	-80	5	-0.81	4146180	423	9.25	9800	9820	9800	12870	6930	9900	9801.84	1.45	114	10053	9976	9913	9836	9773	9945	9805	623	2970	5000	7120	10	1	10150000	997	4.73	0.26	12	0.00	2075.00	38436.00	11230	20240219	-12.56	8320	20241209	18.03	10000	-1.80	20250103	9670	1.55	20250102	11230	-12.56	20240219	8320	18.03	20241209	0.08	N	002460	5000	622 억	146960	N	N	0	N	N
98	20250108	160130	57	100.00	KOSPI	건설	N	N	N	N	N	9900	-50	5	-0.50	45272220	4572	60.36	9990	9990	9850	12930	6970	9950	9902.06	1.45	-136	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1005	4.77	0.26	12	0.05	2075.00	38436.00	11230	20240219	-11.84	8320	20241209	18.99	10000	-1.00	20250103	9670	2.38	20250102	11230	-11.84	20240219	8320	18.99	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
99	20250108	150130	57	100.00	KOSPI	건설	N	N	N	N	N	9900	-50	5	-0.50	42094800	4251	56.13	9990	9990	9850	12930	6970	9950	9902.33	1.45	-23	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1005	4.77	0.26	12	0.04	2075.00	38436.00	11230	20240219	-11.84	8320	20241209	18.99	10000	-1.00	20250103	9670	2.38	20250102	11230	-11.84	20240219	8320	18.99	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
100	20250108	140131	57	100.00	KOSPI	건설	N	N	N	N	N	9860	-90	5	-0.90	37817840	3817	50.40	9990	9990	9860	12930	6970	9950	9907.74	1.45	-33	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1001	4.75	0.26	12	0.04	2075.00	38436.00	11230	20240219	-12.20	8320	20241209	18.51	10000	-1.40	20250103	9670	1.96	20250102	11230	-12.20	20240219	8320	18.51	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
101	20250108	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9860	-90	5	-0.90	34021680	3432	45.31	9990	9990	9860	12930	6970	9950	9913.08	1.45	-29	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1001	4.75	0.26	12	0.03	2075.00	38436.00	11230	20240219	-12.20	8320	20241209	18.51	10000	-1.40	20250103	9670	1.96	20250102	11230	-12.20	20240219	8320	18.51	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
102	20250108	120130	57	100.00	KOSPI	건설	N	N	N	N	N	9860	-90	5	-0.90	28633050	2886	38.10	9990	9990	9860	12930	6970	9950	9921.36	1.45	-30	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1001	4.75	0.26	12	0.03	2075.00	38436.00	11230	20240219	-12.20	8320	20241209	18.51	10000	-1.40	20250103	9670	1.96	20250102	11230	-12.20	20240219	8320	18.51	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
103	20250108	110130	57	100.00	KOSPI	건설	N	N	N	N	N	9860	-90	5	-0.90	24104270	2427	32.04	9990	9990	9860	12930	6970	9950	9931.71	1.45	-7	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1001	4.75	0.26	12	0.02	2075.00	38436.00	11230	20240219	-12.20	8320	20241209	18.51	10000	-1.40	20250103	9670	1.96	20250102	11230	-12.20	20240219	8320	18.51	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
104	20250108	100130	57	100.00	KOSPI	건설	N	N	N	N	N	9860	-90	5	-0.90	20859940	2098	27.70	9990	9990	9860	12930	6970	9950	9942.77	1.45	-7	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1001	4.75	0.26	12	0.02	2075.00	38436.00	11230	20240219	-12.20	8320	20241209	18.51	10000	-1.40	20250103	9670	1.96	20250102	11230	-12.20	20240219	8320	18.51	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
105	20250108	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9990	40	2	0.40	1388460	139	1.84	9990	9990	9980	12930	6970	9950	9988.92	1.45	-15	10150	10050	9890	9790	9630	10100	9840	623	2980	5000	7160	10	1	10150000	1014	4.81	0.26	12	0.00	2075.00	38436.00	11230	20240219	-11.04	8320	20241209	20.07	10000	-0.10	20250103	9670	3.31	20250102	11230	-11.04	20240219	8320	20.07	20241209	0.08	N	002460	5000	622 억	147119	N	N	0	N	N
106	20250107	160130	57	100.00	KOSPI	건설	N	N	N	N	N	9950	100	2	1.02	74408910	7555	198.29	9850	9990	9730	12800	6900	9850	9848.95	1.45	221	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	1010	4.80	0.26	12	0.07	2075.00	38436.00	11230	20240219	-11.40	8320	20241209	19.59	10000	-0.50	20250103	9670	2.90	20250102	11230	-11.40	20240219	8320	19.59	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
107	20250107	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9830	-20	5	-0.20	52466250	5345	140.29	9850	9990	9730	12800	6900	9850	9815.95	1.45	71	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	998	4.74	0.26	12	0.05	2075.00	38436.00	11230	20240219	-12.47	8320	20241209	18.15	10000	-1.70	20250103	9670	1.65	20250102	11230	-12.47	20240219	8320	18.15	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
108	20250107	140130	57	100.00	KOSPI	건설	N	N	N	N	N	9800	-50	5	-0.51	33369730	3398	89.19	9850	9990	9730	12800	6900	9850	9820.40	1.45	81	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	995	4.72	0.25	12	0.03	2075.00	38436.00	11230	20240219	-12.73	8320	20241209	17.79	10000	-2.00	20250103	9670	1.34	20250102	11230	-12.73	20240219	8320	17.79	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
109	20250107	130130	57	100.00	KOSPI	건설	N	N	N	N	N	9770	-80	5	-0.81	26291940	2681	70.37	9850	9990	9730	12800	6900	9850	9806.77	1.45	85	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	992	4.71	0.25	12	0.03	2075.00	38436.00	11230	20240219	-13.00	8320	20241209	17.43	10000	-2.30	20250103	9670	1.03	20250102	11230	-13.00	20240219	8320	17.43	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
110	20250107	120131	57	100.00	KOSPI	건설	N	N	N	N	N	9770	-80	5	-0.81	26272400	2679	70.31	9850	9990	9730	12800	6900	9850	9806.79	1.45	85	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	992	4.71	0.25	12	0.03	2075.00	38436.00	11230	20240219	-13.00	8320	20241209	17.43	10000	-2.30	20250103	9670	1.03	20250102	11230	-13.00	20240219	8320	17.43	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
111	20250107	110130	57	100.00	KOSPI	건설	N	N	N	N	N	9790	-60	5	-0.61	26204000	2672	70.13	9850	9990	9730	12800	6900	9850	9806.89	1.45	85	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	994	4.72	0.25	12	0.03	2075.00	38436.00	11230	20240219	-12.82	8320	20241209	17.67	10000	-2.10	20250103	9670	1.24	20250102	11230	-12.82	20240219	8320	17.67	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
112	20250107	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9790	-60	5	-0.61	8327940	839	22.02	9850	9990	9780	12800	6900	9850	9926.03	1.45	110	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	994	4.72	0.25	12	0.01	2075.00	38436.00	11230	20240219	-12.82	8320	20241209	17.67	10000	-2.10	20250103	9670	1.24	20250102	11230	-12.82	20240219	8320	17.67	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
113	20250107	090130	57	100.00	KOSPI	건설	N	N	N	N	N	9850	0	3	0.00	88650	9	0.24	9850	9850	9850	12800	6900	9850	9850.00	1.45	-1	10070	9960	9880	9770	9690	10015	9825	623	2950	5000	7090	10	1	10150000	1000	4.75	0.26	12	0.00	2075.00	38436.00	11230	20240219	-12.29	8320	20241209	18.39	10000	-1.50	20250103	9670	1.86	20250102	11230	-12.29	20240219	8320	18.39	20241209	0.08	N	002460	5000	622 억	146909	N	N	0	N	N
114	20250106	160129	57	100.00	KOSPI	건설	N	N	N	N	N	9850	40	2	0.41	37743750	3809	52.16	9810	9990	9800	12750	6870	9810	9909.16	1.45	-35	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	1000	4.75	0.26	12	0.04	2075.00	38436.00	11350	20231226	-13.22	8320	20241209	18.39	10000	-1.50	20250103	9670	1.86	20250102	11230	-12.29	20240219	8320	18.39	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
115	20250106	150129	57	100.00	KOSPI	건설	N	N	N	N	N	9990	180	2	1.83	37053730	3739	51.21	9810	9990	9800	12750	6870	9810	9910.06	1.45	-34	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	1014	4.81	0.26	12	0.04	2075.00	38436.00	11350	20231226	-11.98	8320	20241209	20.07	10000	-0.10	20250103	9670	3.31	20250102	11230	-11.04	20240219	8320	20.07	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
116	20250106	140129	57	100.00	KOSPI	건설	N	N	N	N	N	9930	120	2	1.22	29071570	2935	40.19	9810	9990	9800	12750	6870	9810	9905.13	1.45	-34	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	1008	4.79	0.26	12	0.03	2075.00	38436.00	11350	20231226	-12.51	8320	20241209	19.35	10000	-0.70	20250103	9670	2.69	20250102	11230	-11.58	20240219	8320	19.35	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
117	20250106	130129	57	100.00	KOSPI	건설	N	N	N	N	N	9960	150	2	1.53	23805870	2406	32.95	9810	9990	9800	12750	6870	9810	9894.38	1.45	-19	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	1011	4.80	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.25	8320	20241209	19.71	10000	-0.40	20250103	9670	3.00	20250102	11230	-11.31	20240219	8320	19.71	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
118	20250106	120129	57	100.00	KOSPI	건설	N	N	N	N	N	9900	90	2	0.92	18832040	1904	26.08	9810	9990	9800	12750	6870	9810	9890.78	1.45	-19	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	1005	4.77	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.78	8320	20241209	18.99	10000	-1.00	20250103	9670	2.38	20250102	11230	-11.84	20240219	8320	18.99	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
119	20250106	110129	57	100.00	KOSPI	건설	N	N	N	N	N	9820	10	2	0.10	4603540	469	6.42	9810	9870	9800	12750	6870	9810	9815.65	1.45	-20	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	997	4.73	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.48	8320	20241209	18.03	10000	-1.80	20250103	9670	1.55	20250102	11230	-12.56	20240219	8320	18.03	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
120	20250106	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9830	20	2	0.20	944690	96	1.31	9810	9870	9810	12750	6870	9810	9840.52	1.45	3	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	998	4.74	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.39	8320	20241209	18.15	10000	-1.70	20250103	9670	1.65	20250102	11230	-12.47	20240219	8320	18.15	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
121	20250106	090128	57	100.00	KOSPI	건설	N	N	N	N	N	9810	0	3	0.00	343350	35	0.48	9810	9810	9810	12750	6870	9810	9810.00	1.45	-5	10083	9946	9863	9726	9643	9905	9685	623	2940	5000	7060	10	1	10150000	996	4.73	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.57	8320	20241209	17.91	10000	-1.90	20250103	9670	1.45	20250102	11230	-12.64	20240219	8320	17.91	20241209	0.08	N	002460	5000	622 억	146951	N	N	0	N	N
122	20250103	160129	57	100.00	KOSPI	건설	N	N	N	N	N	9810	70	2	0.72	72425630	7302	145.75	9830	10000	9780	12660	6820	9740	9918.60	1.45	-12	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	996	4.73	0.26	12	0.07	2075.00	38436.00	11350	20231226	-13.57	8320	20241209	17.91	10000	-1.90	20250103	9670	1.45	20250102	11230	-12.64	20240219	8320	17.91	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
123	20250103	150129	57	100.00	KOSPI	건설	N	N	N	N	N	9810	70	2	0.72	42185810	4269	85.21	9830	9920	9780	12660	6820	9740	9881.90	1.45	-11	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	996	4.73	0.26	12	0.04	2075.00	38436.00	11350	20231226	-13.57	8320	20241209	17.91	9920	-1.11	20250103	9670	1.45	20250102	11230	-12.64	20240219	8320	17.91	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
124	20250103	140129	57	100.00	KOSPI	건설	N	N	N	N	N	9810	70	2	0.72	42185810	4269	85.21	9830	9920	9780	12660	6820	9740	9881.90	1.45	-11	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	996	4.73	0.26	12	0.04	2075.00	38436.00	11350	20231226	-13.57	8320	20241209	17.91	9920	-1.11	20250103	9670	1.45	20250102	11230	-12.64	20240219	8320	17.91	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
125	20250103	130129	57	100.00	KOSPI	건설	N	N	N	N	N	9780	40	2	0.41	22303780	2253	44.97	9830	9920	9780	12660	6820	9740	9899.59	1.45	-11	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	993	4.71	0.25	12	0.02	2075.00	38436.00	11350	20231226	-13.83	8320	20241209	17.55	9920	-1.41	20250103	9670	1.14	20250102	11230	-12.91	20240219	8320	17.55	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
126	20250103	120129	57	100.00	KOSPI	건설	N	N	N	N	N	9860	120	2	1.23	20799470	2100	41.92	9830	9920	9830	12660	6820	9740	9904.51	1.45	-10	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	1001	4.75	0.26	12	0.02	2075.00	38436.00	11350	20231226	-13.13	8320	20241209	18.51	9920	-0.60	20250103	9670	1.96	20250102	11230	-12.20	20240219	8320	18.51	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
127	20250103	110129	57	100.00	KOSPI	건설	N	N	N	N	N	9890	150	2	1.54	20671260	2087	41.66	9830	9920	9830	12660	6820	9740	9904.77	1.45	-10	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	1004	4.77	0.26	12	0.02	2075.00	38436.00	11350	20231226	-12.86	8320	20241209	18.87	9920	-0.30	20250103	9670	2.28	20250102	11230	-11.93	20240219	8320	18.87	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
128	20250103	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9840	100	2	1.03	10217050	1031	20.58	9830	9920	9830	12660	6820	9740	9909.84	1.45	-12	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	999	4.74	0.26	12	0.01	2075.00	38436.00	11350	20231226	-13.30	8320	20241209	18.27	9920	-0.81	20250103	9670	1.76	20250102	11230	-12.38	20240219	8320	18.27	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
129	20250103	090129	57	100.00	KOSPI	건설	N	N	N	N	N	9740	0	3	0.00	0	0	0.00	0	0	0	12660	6820	9740	0.00	1.45	0	10000	9870	9770	9640	9540	9935	9705	623	2920	5000	7010	10	1	10150000	989	4.69	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.19	8320	20241209	17.07	9900	-1.62	20250102	9670	0.72	20250102	11230	-13.27	20240219	8320	17.07	20241209	0.08	N	002460	5000	622 억	146963	N	N	0	N	N
130	20250102	160129	57	100.00	KOSPI	건설	N	N	N	N	N	9740	50	2	0.52	49018650	5009	107.74	9690	9900	9670	12590	6790	9690	9786.12	1.45	-37	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	989	4.69	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.19	8320	20241209	17.07	9900	-1.62	20250102	9670	0.72	20250102	11230	-13.27	20240219	8320	17.07	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N
131	20250102	150129	57	100.00	KOSPI	건설	N	N	N	N	N	9670	-20	5	-0.21	47832580	4887	105.12	9690	9900	9670	12590	6790	9690	9787.72	1.45	-32	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	982	4.66	0.25	12	0.05	2075.00	38436.00	11350	20231226	-14.80	8320	20241209	16.23	9900	-2.32	20250102	9670	0.00	20250102	11230	-13.89	20240219	8320	16.23	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N
132	20250102	140128	57	100.00	KOSPI	건설	N	N	N	N	N	9700	10	2	0.10	31518660	3200	68.83	9690	9900	9690	12590	6790	9690	9849.58	1.45	-32	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	985	4.67	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.54	8320	20241209	16.59	9900	-2.02	20250102	9690	0.10	20250102	11230	-13.62	20240219	8320	16.59	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N
133	20250102	130129	57	100.00	KOSPI	건설	N	N	N	N	N	9750	60	2	0.62	31275710	3175	68.29	9690	9900	9690	12590	6790	9690	9850.62	1.45	-32	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	990	4.70	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.10	8320	20241209	17.19	9900	-1.52	20250102	9690	0.62	20250102	11230	-13.18	20240219	8320	17.19	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N
134	20250102	120129	57	100.00	KOSPI	건설	N	N	N	N	N	9740	50	2	0.52	31178250	3165	68.08	9690	9900	9690	12590	6790	9690	9850.95	1.45	-34	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	989	4.69	0.25	12	0.03	2075.00	38436.00	11350	20231226	-14.19	8320	20241209	17.07	9900	-1.62	20250102	9690	0.52	20250102	11230	-13.27	20240219	8320	17.07	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N
135	20250102	110126	57	100.00	KOSPI	건설	N	N	N	N	N	9870	180	2	1.86	4938330	504	10.84	9690	9870	9690	12590	6790	9690	9798.27	1.45	0	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	1002	4.76	0.26	12	0.00	2075.00	38436.00	11350	20231226	-13.04	8320	20241209	18.63	9870	0.00	20250102	9690	1.86	20250102	11230	-12.11	20240219	8320	18.63	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N
136	20250102	100128	57	100.00	KOSPI	건설	N	N	N	N	N	9690	0	3	0.00	0	0	0.00	0	0	0	12590	6790	9690	0.00	1.45	0	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	984	4.67	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	0	0.00	0	0	0.00	0	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N
137	20250102	090128	57	100.00	KOSPI	건설	N	N	N	N	N	9690	0	3	0.00	0	0	0.00	0	0	0	12590	6790	9690	0.00	1.45	0	9870	9780	9640	9550	9410	9710	9480	623	2900	5000	6970	10	1	10150000	984	4.67	0.25	12	0.00	2075.00	38436.00	11350	20231226	-14.63	8320	20241209	16.47	0	0.00	0	0	0.00	0	11230	-13.71	20240219	8320	16.47	20241209	0.08	N	002460	5000	622 억	146996	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History