KissMeData/001470/price/prices-20250101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250124	160121	51	100.00	KOSPI		건설	N	N	N	N		N	972	24	2	2.53	5791484586	6069795	80.73	950	983	915	1232	664	948	954.13	0.27	0	-24338	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2233	-1.77	1.88	12	2.64	-550.00	517.00	2865	20240315	-66.07	440	20240909	120.91	1133	-14.21	20250113	891	9.09	20250103	2865	-66.07	20240315	440	120.91	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
3	20250124	150121	51	100.00	KOSPI		건설	N	N	N	N		N	975	27	2	2.85	5411470180	5679439	75.54	950	983	915	1232	664	948	952.82	0.27	0	-3248	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2239	-1.77	1.89	12	2.47	-550.00	517.00	2865	20240315	-65.97	440	20240909	121.59	1133	-13.95	20250113	891	9.43	20250103	2865	-65.97	20240315	440	121.59	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
4	20250124	140122	51	100.00	KOSPI		건설	N	N	N	N		N	978	30	2	3.16	5017915454	5275215	70.16	950	983	915	1232	664	948	951.22	0.27	0	24588	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2246	-1.78	1.89	12	2.30	-550.00	517.00	2865	20240315	-65.86	440	20240909	122.27	1133	-13.68	20250113	891	9.76	20250103	2865	-65.86	20240315	440	122.27	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
5	20250124	130122	51	100.00	KOSPI		건설	N	N	N	N		N	975	27	2	2.85	3991510125	4222929	56.17	950	975	915	1232	664	948	945.20	0.27	0	21280	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2239	-1.77	1.89	12	1.84	-550.00	517.00	2865	20240315	-65.97	440	20240909	121.59	1133	-13.95	20250113	891	9.43	20250103	2865	-65.97	20240315	440	121.59	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
6	20250124	120121	51	100.00	KOSPI		건설	N	N	N	N		N	968	20	2	2.11	3426895420	3639065	48.40	950	969	915	1232	664	948	941.70	0.27	0	67067	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2223	-1.76	1.87	12	1.58	-550.00	517.00	2865	20240315	-66.21	440	20240909	120.00	1133	-14.56	20250113	891	8.64	20250103	2865	-66.21	20240315	440	120.00	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
7	20250124	110122	51	100.00	KOSPI		건설	N	N	N	N		N	954	6	2	0.63	2675587807	2857720	38.01	950	957	915	1232	664	948	936.27	0.27	0	242991	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2191	-1.73	1.85	12	1.24	-550.00	517.00	2865	20240315	-66.70	440	20240909	116.82	1133	-15.80	20250113	891	7.07	20250103	2865	-66.70	20240315	440	116.82	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
8	20250124	100121	51	100.00	KOSPI		건설	N	N	N	N		N	939	-9	5	-0.95	1967249461	2112577	28.10	950	954	915	1232	664	948	931.21	0.27	0	320887	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2157	-1.71	1.82	12	0.92	-550.00	517.00	2865	20240315	-67.23	440	20240909	113.41	1133	-17.12	20250113	891	5.39	20250103	2865	-67.23	20240315	440	113.41	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
9	20250124	090122	51	100.00	KOSPI		건설	N	N	N	N		N	948	0	3	0.00	81156832	85662	1.14	950	954	940	1232	664	948	947.41	0.27	0	-39264	1034	990	969	925	904	980	915	2297	284	1000	0	1	1	229681824	2177	-1.72	1.83	12	0.04	-550.00	517.00	2865	20240315	-66.91	440	20240909	115.45	1133	-16.33	20250113	891	6.40	20250103	2865	-66.91	20240315	440	115.45	20240909	0.00	N	001470	1000	2296 억		613309	N	N	0	N	00	N
10	20250123	160122	51	100.00	KOSPI		건설	N	N	N	N		N	948	-45	5	-4.53	7226899584	7425551	117.51	1002	1013	948	1290	696	993	973.25	0.34	0	-159785	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2177	-1.72	1.83	12	3.23	-550.00	517.00	2865	20240315	-66.91	440	20240909	115.45	1133	-16.33	20250113	891	6.40	20250103	2865	-66.91	20240315	440	115.45	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
11	20250123	150120	51	100.00	KOSPI		건설	N	N	N	N		N	952	-41	5	-4.13	6490360755	6650576	105.24	1002	1013	948	1290	696	993	975.91	0.34	0	-121099	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2187	-1.73	1.84	12	2.90	-550.00	517.00	2865	20240315	-66.77	440	20240909	116.36	1133	-15.98	20250113	891	6.85	20250103	2865	-66.77	20240315	440	116.36	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
12	20250123	140122	51	100.00	KOSPI		건설	N	N	N	N		N	949	-44	5	-4.43	5952216624	6085054	96.29	1002	1013	948	1290	696	993	978.17	0.34	0	-137477	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2180	-1.73	1.84	12	2.65	-550.00	517.00	2865	20240315	-66.88	440	20240909	115.68	1133	-16.24	20250113	891	6.51	20250103	2865	-66.88	20240315	440	115.68	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
13	20250123	130121	51	100.00	KOSPI		건설	N	N	N	N		N	960	-33	5	-3.32	4774947122	4849749	76.74	1002	1013	951	1290	696	993	984.57	0.34	0	-78194	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2205	-1.75	1.86	12	2.11	-550.00	517.00	2865	20240315	-66.49	440	20240909	118.18	1133	-15.27	20250113	891	7.74	20250103	2865	-66.49	20240315	440	118.18	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
14	20250123	120121	51	100.00	KOSPI		건설	N	N	N	N		N	967	-26	5	-2.62	3999946164	4044495	64.00	1002	1013	951	1290	696	993	988.98	0.34	0	-9103	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2221	-1.76	1.87	12	1.76	-550.00	517.00	2865	20240315	-66.25	440	20240909	119.77	1133	-14.65	20250113	891	8.53	20250103	2865	-66.25	20240315	440	119.77	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
15	20250123	110122	51	100.00	KOSPI		건설	N	N	N	N		N	991	-2	5	-0.20	2613675265	2621779	41.49	1002	1013	990	1290	696	993	996.91	0.34	0	-103119	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2276	-1.80	1.92	12	1.14	-550.00	517.00	2865	20240315	-65.41	440	20240909	125.23	1133	-12.53	20250113	891	11.22	20250103	2865	-65.41	20240315	440	125.23	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
16	20250123	100121	51	100.00	KOSPI		건설	N	N	N	N		N	993	0	3	0.00	1874595905	1876498	29.69	1002	1013	991	1290	696	993	998.99	0.34	0	-8325	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2281	-1.81	1.92	12	0.82	-550.00	517.00	2865	20240315	-65.34	440	20240909	125.68	1133	-12.36	20250113	891	11.45	20250103	2865	-65.34	20240315	440	125.68	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
17	20250123	090121	51	100.00	KOSPI		건설	N	N	N	N		N	1004	11	2	1.11	144815545	144584	2.29	1002	1004	1000	1290	696	993	1001.65	0.34	0	-7515	1031	1012	1000	981	969	1006	975	2297	297	1000	0	1	1	229681824	2306	-1.83	1.94	12	0.06	-550.00	517.00	2865	20240315	-64.96	440	20240909	128.18	1133	-11.39	20250113	891	12.68	20250103	2865	-64.96	20240315	440	128.18	20240909	0.00	N	001470	1000	2296 억		773144	N	N	17	N	00	N
18	20250122	160121	51	100.00	KOSPI		건설	N	N	N	N		N	993	-12	5	-1.19	6228451603	6243414	97.29	1019	1019	988	1306	704	1005	997.61	0.37	0	-84905	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2281	-1.81	1.92	12	2.72	-550.00	517.00	2865	20240315	-65.34	440	20240909	125.68	1133	-12.36	20250113	891	11.45	20250103	2865	-65.34	20240315	440	125.68	20240909	0.00	N	001470	1000	2296 억		857594	N	N	17	N	00	N
19	20250122	150121	51	100.00	KOSPI		건설	N	N	N	N		N	992	-13	5	-1.29	5803121189	5814843	90.61	1019	1019	988	1306	704	1005	997.98	0.37	0	-17326	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2278	-1.80	1.92	12	2.53	-550.00	517.00	2865	20240315	-65.38	440	20240909	125.45	1133	-12.44	20250113	891	11.34	20250103	2865	-65.38	20240315	440	125.45	20240909	0.00	N	001470	1000	2296 억		857594	N	N	0	N	00	N
20	20250122	140120	51	100.00	KOSPI		건설	N	N	N	N		N	997	-8	5	-0.80	5214460602	5222825	81.38	1019	1019	988	1306	704	1005	998.39	0.37	0	79555	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2290	-1.81	1.93	12	2.27	-550.00	517.00	2865	20240315	-65.20	440	20240909	126.59	1133	-12.00	20250113	891	11.90	20250103	2865	-65.20	20240315	440	126.59	20240909	0.00	N	001470	1000	2296 억		857594	N	N	0	N	00	N
21	20250122	130121	51	100.00	KOSPI		건설	N	N	N	N		N	998	-7	5	-0.70	3888480024	3888422	60.59	1019	1019	988	1306	704	1005	1000.01	0.37	0	98821	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2292	-1.81	1.93	12	1.69	-550.00	517.00	2865	20240315	-65.17	440	20240909	126.82	1133	-11.92	20250113	891	12.01	20250103	2865	-65.17	20240315	440	126.82	20240909	0.00	N	001470	1000	2296 억		857594	N	N	0	N	00	N
22	20250122	120121	51	100.00	KOSPI		건설	N	N	N	N		N	1000	-5	5	-0.50	3353812042	3352650	52.24	1019	1019	988	1306	704	1005	1000.34	0.37	0	112195	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2297	-1.82	1.93	12	1.46	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1133	-11.74	20250113	891	12.23	20250103	2865	-65.10	20240315	440	127.27	20240909	0.00	N	001470	1000	2296 억		857594	N	N	0	N	00	N
23	20250122	110121	51	100.00	KOSPI		건설	N	N	N	N		N	1004	-1	5	-0.10	2827392548	2826018	44.04	1019	1019	988	1306	704	1005	1000.48	0.37	0	94314	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2306	-1.83	1.94	12	1.23	-550.00	517.00	2865	20240315	-64.96	440	20240909	128.18	1133	-11.39	20250113	891	12.68	20250103	2865	-64.96	20240315	440	128.18	20240909	0.00	N	001470	1000	2296 억		857594	N	N	0	N	00	N
24	20250122	100121	51	100.00	KOSPI		건설	N	N	N	N		N	999	-6	5	-0.60	2313805307	2313424	36.05	1019	1019	988	1306	704	1005	1000.16	0.37	0	95899	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2295	-1.82	1.93	12	1.01	-550.00	517.00	2865	20240315	-65.13	440	20240909	127.05	1133	-11.83	20250113	891	12.12	20250103	2865	-65.13	20240315	440	127.05	20240909	0.00	N	001470	1000	2296 억		857594	N	N	0	N	00	N
25	20250122	090121	51	100.00	KOSPI		건설	N	N	N	N		N	1013	8	2	0.80	158118819	155914	2.43	1019	1019	1006	1306	704	1005	1014.35	0.37	0	-27710	1044	1024	1012	992	980	1018	986	2297	301	1000	0	1	1	229681824	2327	-1.84	1.96	12	0.07	-550.00	517.00	2865	20240315	-64.64	440	20240909	130.23	1133	-10.59	20250113	891	13.69	20250103	2865	-64.64	20240315	440	130.23	20240909	0.00	N	001470	1000	2296 억		857594	N	N	0	N	00	N
26	20250121	160121	51	100.00	KOSPI		건설	N	N	N	N		N	1005	-29	5	-2.80	6397361057	6336832	115.14	1018	1032	1000	1344	724	1034	1009.54	0.41	0	-77595	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2308	-1.83	1.94	12	2.76	-550.00	517.00	2865	20240315	-64.92	440	20240909	128.41	1133	-11.30	20250113	891	12.79	20250103	2865	-64.92	20240315	440	128.41	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
27	20250121	150121	51	100.00	KOSPI		건설	N	N	N	N		N	1001	-33	5	-3.19	6000750314	5941771	107.97	1018	1032	1000	1344	724	1034	1009.92	0.41	0	-63491	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2299	-1.82	1.94	12	2.59	-550.00	517.00	2865	20240315	-65.06	440	20240909	127.50	1133	-11.65	20250113	891	12.35	20250103	2865	-65.06	20240315	440	127.50	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
28	20250121	140121	51	100.00	KOSPI		건설	N	N	N	N		N	1001	-33	5	-3.19	5373558828	5316408	96.60	1018	1032	1001	1344	724	1034	1010.74	0.41	0	-26841	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2299	-1.82	1.94	12	2.31	-550.00	517.00	2865	20240315	-65.06	440	20240909	127.50	1133	-11.65	20250113	891	12.35	20250103	2865	-65.06	20240315	440	127.50	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
29	20250121	130120	51	100.00	KOSPI		건설	N	N	N	N		N	1006	-28	5	-2.71	4663092682	4610511	83.78	1018	1032	1002	1344	724	1034	1011.39	0.41	0	31973	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2311	-1.83	1.95	12	2.01	-550.00	517.00	2865	20240315	-64.89	440	20240909	128.64	1133	-11.21	20250113	891	12.91	20250103	2865	-64.89	20240315	440	128.64	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
30	20250121	120121	51	100.00	KOSPI		건설	N	N	N	N		N	1010	-24	5	-2.32	4135603416	4087307	74.27	1018	1032	1002	1344	724	1034	1011.80	0.41	0	77361	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2320	-1.84	1.95	12	1.78	-550.00	517.00	2865	20240315	-64.75	440	20240909	129.55	1133	-10.86	20250113	891	13.36	20250103	2865	-64.75	20240315	440	129.55	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
31	20250121	110120	51	100.00	KOSPI		건설	N	N	N	N		N	1010	-24	5	-2.32	3697375843	3653520	66.39	1018	1032	1002	1344	724	1034	1011.99	0.41	0	86125	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2320	-1.84	1.95	12	1.59	-550.00	517.00	2865	20240315	-64.75	440	20240909	129.55	1133	-10.86	20250113	891	13.36	20250103	2865	-64.75	20240315	440	129.55	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
32	20250121	100119	51	100.00	KOSPI		건설	N	N	N	N		N	1014	-20	5	-1.93	3053447125	3018019	54.84	1018	1032	1002	1344	724	1034	1011.72	0.41	0	177108	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2329	-1.84	1.96	12	1.31	-550.00	517.00	2865	20240315	-64.61	440	20240909	130.45	1133	-10.50	20250113	891	13.80	20250103	2865	-64.61	20240315	440	130.45	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
33	20250121	090121	51	100.00	KOSPI		건설	N	N	N	N		N	1013	-21	5	-2.03	300528620	296197	5.38	1018	1018	1009	1344	724	1034	1014.47	0.41	0	62020	1098	1066	1048	1016	998	1057	1007	2297	310	1000	0	1	1	229681824	2327	-1.84	1.96	12	0.13	-550.00	517.00	2865	20240315	-64.64	440	20240909	130.23	1133	-10.59	20250113	891	13.69	20250103	2865	-64.64	20240315	440	130.23	20240909	0.00	N	001470	1000	2296 억		935599	N	N	0	N	00	N
34	20250120	160120	51	100.00	KOSPI		건설	N	N	N	N		N	1034	-30	5	-2.82	5644770603	5418548	75.42	1080	1080	1030	1383	745	1064	1041.75	0.62	0	-492712	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2375	-1.88	2.00	12	2.36	-550.00	517.00	2865	20240315	-63.91	440	20240909	135.00	1133	-8.74	20250113	891	16.05	20250103	2865	-63.91	20240315	440	135.00	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
35	20250120	150122	51	100.00	KOSPI		건설	N	N	N	N		N	1036	-28	5	-2.63	5239607225	5026142	69.96	1080	1080	1031	1383	745	1064	1042.46	0.62	0	-450438	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2380	-1.88	2.00	12	2.19	-550.00	517.00	2865	20240315	-63.84	440	20240909	135.45	1133	-8.56	20250113	891	16.27	20250103	2865	-63.84	20240315	440	135.45	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
36	20250120	140121	51	100.00	KOSPI		건설	N	N	N	N		N	1036	-28	5	-2.63	4551811424	4361254	60.70	1080	1080	1031	1383	745	1064	1043.69	0.62	0	-245180	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2380	-1.88	2.00	12	1.90	-550.00	517.00	2865	20240315	-63.84	440	20240909	135.45	1133	-8.56	20250113	891	16.27	20250103	2865	-63.84	20240315	440	135.45	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
37	20250120	130120	51	100.00	KOSPI		건설	N	N	N	N		N	1039	-25	5	-2.35	4155752414	3979164	55.38	1080	1080	1031	1383	745	1064	1044.37	0.62	0	-280601	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2386	-1.89	2.01	12	1.73	-550.00	517.00	2865	20240315	-63.73	440	20240909	136.14	1133	-8.30	20250113	891	16.61	20250103	2865	-63.73	20240315	440	136.14	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
38	20250120	120121	51	100.00	KOSPI		건설	N	N	N	N		N	1032	-32	5	-3.01	3655479633	3499688	48.71	1080	1080	1031	1383	745	1064	1044.51	0.62	0	-157779	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2370	-1.88	2.00	12	1.52	-550.00	517.00	2865	20240315	-63.98	440	20240909	134.55	1133	-8.91	20250113	891	15.82	20250103	2865	-63.98	20240315	440	134.55	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
39	20250120	110120	51	100.00	KOSPI		건설	N	N	N	N		N	1035	-29	5	-2.73	3283238109	3139513	43.70	1080	1080	1031	1383	745	1064	1045.77	0.62	0	-134775	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2377	-1.88	2.00	12	1.37	-550.00	517.00	2865	20240315	-63.87	440	20240909	135.23	1133	-8.65	20250113	891	16.16	20250103	2865	-63.87	20240315	440	135.23	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
40	20250120	100121	51	100.00	KOSPI		건설	N	N	N	N		N	1034	-30	5	-2.82	2619140367	2497293	34.76	1080	1080	1033	1383	745	1064	1048.78	0.62	0	-111176	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2375	-1.88	2.00	12	1.09	-550.00	517.00	2865	20240315	-63.91	440	20240909	135.00	1133	-8.74	20250113	891	16.05	20250103	2865	-63.91	20240315	440	135.00	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
41	20250120	090121	51	100.00	KOSPI		건설	N	N	N	N		N	1066	2	2	0.19	406115427	379362	5.28	1080	1080	1063	1383	745	1064	1070.55	0.62	0	-171234	1102	1083	1046	1027	990	1092	1036	2297	319	1000	0	1	1	229681824	2448	-1.94	2.06	12	0.17	-550.00	517.00	2865	20240315	-62.79	440	20240909	142.27	1133	-5.91	20250113	891	19.64	20250103	2865	-62.79	20240315	440	142.27	20240909	0.00	N	001470	1000	2296 억		1428310	N	N	0	N	00	N
42	20250117	160120	51	100.00	KOSPI		건설	N	N	N	N		N	1064	24	2	2.31	7185021604	6974750	69.81	1048	1065	1009	1352	728	1040	1029.98	0.75	0	-291712	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2444	-1.93	2.06	12	3.04	-550.00	517.00	2865	20240315	-62.86	440	20240909	141.82	1133	-6.09	20250113	891	19.42	20250103	2865	-62.86	20240315	440	141.82	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
43	20250117	150120	51	100.00	KOSPI		건설	N	N	N	N		N	1042	2	2	0.19	5411260973	5293182	52.98	1048	1048	1009	1352	728	1040	1022.30	0.75	0	-578975	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2393	-1.89	2.02	12	2.30	-550.00	517.00	2865	20240315	-63.63	440	20240909	136.82	1133	-8.03	20250113	891	16.95	20250103	2865	-63.63	20240315	440	136.82	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
44	20250117	140121	51	100.00	KOSPI		건설	N	N	N	N		N	1021	-19	5	-1.83	4388841653	4307041	43.11	1048	1048	1009	1352	728	1040	1018.99	0.75	0	-753776	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2345	-1.86	1.97	12	1.88	-550.00	517.00	2865	20240315	-64.36	440	20240909	132.05	1133	-9.89	20250113	891	14.59	20250103	2865	-64.36	20240315	440	132.05	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
45	20250117	130121	51	100.00	KOSPI		건설	N	N	N	N		N	1022	-18	5	-1.73	3990150587	3917124	39.21	1048	1048	1009	1352	728	1040	1018.64	0.75	0	-737791	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2347	-1.86	1.98	12	1.71	-550.00	517.00	2865	20240315	-64.33	440	20240909	132.27	1133	-9.80	20250113	891	14.70	20250103	2865	-64.33	20240315	440	132.27	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
46	20250117	120121	51	100.00	KOSPI		건설	N	N	N	N		N	1016	-24	5	-2.31	3583016126	3518588	35.22	1048	1048	1009	1352	728	1040	1018.30	0.75	0	-758562	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2334	-1.85	1.97	12	1.53	-550.00	517.00	2865	20240315	-64.54	440	20240909	130.91	1133	-10.33	20250113	891	14.03	20250103	2865	-64.54	20240315	440	130.91	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
47	20250117	110121	51	100.00	KOSPI		건설	N	N	N	N		N	1017	-23	5	-2.21	3152976426	3096657	31.00	1048	1048	1009	1352	728	1040	1018.18	0.75	0	-693719	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2336	-1.85	1.97	12	1.35	-550.00	517.00	2865	20240315	-64.50	440	20240909	131.14	1133	-10.24	20250113	891	14.14	20250103	2865	-64.50	20240315	440	131.14	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
48	20250117	100121	51	100.00	KOSPI		건설	N	N	N	N		N	1010	-30	5	-2.88	2687780905	2637912	26.40	1048	1048	1009	1352	728	1040	1018.90	0.75	0	-652912	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2320	-1.84	1.95	12	1.15	-550.00	517.00	2865	20240315	-64.75	440	20240909	129.55	1133	-10.86	20250113	891	13.36	20250103	2865	-64.75	20240315	440	129.55	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
49	20250117	090120	51	100.00	KOSPI		건설	N	N	N	N		N	1034	-6	5	-0.58	303816110	291770	2.92	1048	1048	1021	1352	728	1040	1041.29	0.75	0	-185936	1086	1062	1031	1007	976	1075	1020	2297	312	1000	0	1	1	229681824	2375	-1.88	2.00	12	0.13	-550.00	517.00	2865	20240315	-63.91	440	20240909	135.00	1133	-8.74	20250113	891	16.05	20250103	2865	-63.91	20240315	440	135.00	20240909	0.00	N	001470	1000	2296 억		1714470	N	N	0	N	00	N
50	20250116	160120	51	100.00	KOSPI		건설	N	N	N	N		N	1040	42	2	4.21	10156094780	9861586	155.03	1010	1055	1000	1297	699	998	1029.86	0.32	0	975290	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2389	-1.89	2.01	12	4.29	-550.00	517.00	2865	20240315	-63.70	440	20240909	136.36	1133	-8.21	20250113	891	16.72	20250103	2865	-63.70	20240315	440	136.36	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
51	20250116	150118	51	100.00	KOSPI		건설	N	N	N	N		N	1036	38	2	3.81	9642806478	9367383	147.26	1010	1055	1000	1297	699	998	1029.40	0.32	0	998339	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2380	-1.88	2.00	12	4.08	-550.00	517.00	2865	20240315	-63.84	440	20240909	135.45	1133	-8.56	20250113	891	16.27	20250103	2865	-63.84	20240315	440	135.45	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
52	20250116	140120	51	100.00	KOSPI		건설	N	N	N	N		N	1032	34	2	3.41	9047840115	8791908	138.21	1010	1055	1000	1297	699	998	1029.11	0.32	0	915310	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2370	-1.88	2.00	12	3.83	-550.00	517.00	2865	20240315	-63.98	440	20240909	134.55	1133	-8.91	20250113	891	15.82	20250103	2865	-63.98	20240315	440	134.55	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
53	20250116	130121	51	100.00	KOSPI		건설	N	N	N	N		N	1036	38	2	3.81	8430679583	8193931	128.81	1010	1055	1000	1297	699	998	1028.89	0.32	0	815700	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2380	-1.88	2.00	12	3.57	-550.00	517.00	2865	20240315	-63.84	440	20240909	135.45	1133	-8.56	20250113	891	16.27	20250103	2865	-63.84	20240315	440	135.45	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
54	20250116	120120	51	100.00	KOSPI		건설	N	N	N	N		N	1048	50	2	5.01	7314278497	7118720	111.91	1010	1055	1000	1297	699	998	1027.47	0.32	0	735367	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2407	-1.91	2.03	12	3.10	-550.00	517.00	2865	20240315	-63.42	440	20240909	138.18	1133	-7.50	20250113	891	17.62	20250103	2865	-63.42	20240315	440	138.18	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
55	20250116	110121	51	100.00	KOSPI		건설	N	N	N	N		N	1033	35	2	3.51	4920139208	4820066	75.77	1010	1041	1000	1297	699	998	1020.76	0.32	0	194775	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2373	-1.88	2.00	12	2.10	-550.00	517.00	2865	20240315	-63.94	440	20240909	134.77	1133	-8.83	20250113	891	15.94	20250103	2865	-63.94	20240315	440	134.77	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
56	20250116	100121	51	100.00	KOSPI		건설	N	N	N	N		N	1032	34	2	3.41	3313099562	3256275	51.19	1010	1041	1000	1297	699	998	1017.45	0.32	0	124802	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2370	-1.88	2.00	12	1.42	-550.00	517.00	2865	20240315	-63.98	440	20240909	134.55	1133	-8.91	20250113	891	15.82	20250103	2865	-63.98	20240315	440	134.55	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
57	20250116	090121	51	100.00	KOSPI		건설	N	N	N	N		N	1009	11	2	1.10	138692350	137456	2.16	1010	1011	1005	1297	699	998	1009.00	0.32	0	-11719	1025	1011	998	984	971	1005	978	2297	299	1000	0	1	1	229681824	2317	-1.83	1.95	12	0.06	-550.00	517.00	2865	20240315	-64.78	440	20240909	129.32	1133	-10.94	20250113	891	13.24	20250103	2865	-64.78	20240315	440	129.32	20240909	0.00	N	001470	1000	2296 억		743687	N	N	6	N	00	N
58	20250115	160120	51	100.00	KOSPI		건설	N	N	N	N		N	998	-18	5	-1.77	6280565035	6307306	89.40	1000	1012	985	1320	712	1016	995.75	0.28	0	97606	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2292	-1.81	1.93	12	2.75	-550.00	517.00	2865	20240315	-65.17	440	20240909	126.82	1133	-11.92	20250113	891	12.01	20250103	2865	-65.17	20240315	440	126.82	20240909	0.00	N	001470	1000	2296 억		646081	N	N	6	N	00	N
59	20250115	150121	51	100.00	KOSPI		건설	N	N	N	N		N	995	-21	5	-2.07	6059460392	6085505	86.25	1000	1012	985	1320	712	1016	995.71	0.28	0	71015	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2285	-1.81	1.92	12	2.65	-550.00	517.00	2865	20240315	-65.27	440	20240909	126.14	1133	-12.18	20250113	891	11.67	20250103	2865	-65.27	20240315	440	126.14	20240909	0.00	N	001470	1000	2296 억		646081	N	N	22	N	00	N
60	20250115	140121	51	100.00	KOSPI		건설	N	N	N	N		N	995	-21	5	-2.07	5631664941	5655430	80.16	1000	1012	985	1320	712	1016	995.79	0.28	0	71926	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2285	-1.81	1.92	12	2.46	-550.00	517.00	2865	20240315	-65.27	440	20240909	126.14	1133	-12.18	20250113	891	11.67	20250103	2865	-65.27	20240315	440	126.14	20240909	0.00	N	001470	1000	2296 억		646081	N	N	22	N	00	N
61	20250115	130121	51	100.00	KOSPI		건설	N	N	N	N		N	1000	-16	5	-1.57	5330616477	5353909	75.88	1000	1012	985	1320	712	1016	995.64	0.28	0	127751	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2297	-1.82	1.93	12	2.33	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1133	-11.74	20250113	891	12.23	20250103	2865	-65.10	20240315	440	127.27	20240909	0.00	N	001470	1000	2296 억		646081	N	N	22	N	00	N
62	20250115	120121	51	100.00	KOSPI		건설	N	N	N	N		N	995	-21	5	-2.07	5017392590	5039385	71.43	1000	1012	985	1320	712	1016	995.62	0.28	0	114478	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2285	-1.81	1.92	12	2.19	-550.00	517.00	2865	20240315	-65.27	440	20240909	126.14	1133	-12.18	20250113	891	11.67	20250103	2865	-65.27	20240315	440	126.14	20240909	0.00	N	001470	1000	2296 억		646081	N	N	22	N	00	N
63	20250115	110121	51	100.00	KOSPI		건설	N	N	N	N		N	992	-24	5	-2.36	4441724594	4461159	63.23	1000	1012	985	1320	712	1016	995.63	0.28	0	199638	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2278	-1.80	1.92	12	1.94	-550.00	517.00	2865	20240315	-65.38	440	20240909	125.45	1133	-12.44	20250113	891	11.34	20250103	2865	-65.38	20240315	440	125.45	20240909	0.00	N	001470	1000	2296 억		646081	N	N	22	N	00	N
64	20250115	100120	51	100.00	KOSPI		건설	N	N	N	N		N	997	-19	5	-1.87	2821671047	2827786	40.08	1000	1012	985	1320	712	1016	997.82	0.28	0	147755	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2290	-1.81	1.93	12	1.23	-550.00	517.00	2865	20240315	-65.20	440	20240909	126.59	1133	-12.00	20250113	891	11.90	20250103	2865	-65.20	20240315	440	126.59	20240909	0.00	N	001470	1000	2296 억		646081	N	N	22	N	00	N
65	20250115	090121	51	100.00	KOSPI		건설	N	N	N	N		N	993	-23	5	-2.26	317130916	319026	4.52	1000	1001	985	1320	712	1016	993.85	0.28	0	55386	1076	1046	1028	998	980	1037	989	2297	304	1000	0	1	1	229681824	2281	-1.81	1.92	12	0.14	-550.00	517.00	2865	20240315	-65.34	440	20240909	125.68	1133	-12.36	20250113	891	11.45	20250103	2865	-65.34	20240315	440	125.68	20240909	0.00	N	001470	1000	2296 억		646081	N	N	22	N	00	N
66	20250114	160120	51	100.00	KOSPI		건설	N	N	N	N		N	1016	-37	5	-3.51	7067754360	6921308	23.90	1057	1058	1010	1368	738	1053	1021.14	0.53	0	-581427	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2334	-1.85	1.97	12	3.01	-550.00	517.00	2865	20240315	-64.54	440	20240909	130.91	1133	-10.33	20250113	891	14.03	20250103	2865	-64.54	20240315	440	130.91	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	22	N	00	N
67	20250114	150120	51	100.00	KOSPI		건설	N	N	N	N		N	1017	-36	5	-3.42	6670468023	6529996	22.54	1057	1058	1010	1368	738	1053	1021.49	0.53	0	-531602	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2336	-1.85	1.97	12	2.84	-550.00	517.00	2865	20240315	-64.50	440	20240909	131.14	1133	-10.24	20250113	891	14.14	20250103	2865	-64.50	20240315	440	131.14	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	0	N	00	N
68	20250114	140121	51	100.00	KOSPI		건설	N	N	N	N		N	1014	-39	5	-3.70	6340357925	6204962	21.42	1057	1058	1010	1368	738	1053	1021.80	0.53	0	-508774	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2329	-1.84	1.96	12	2.70	-550.00	517.00	2865	20240315	-64.61	440	20240909	130.45	1133	-10.50	20250113	891	13.80	20250103	2865	-64.61	20240315	440	130.45	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	0	N	00	N
69	20250114	130120	51	100.00	KOSPI		건설	N	N	N	N		N	1014	-39	5	-3.70	5728246955	5602365	19.34	1057	1058	1010	1368	738	1053	1022.45	0.53	0	-367126	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2329	-1.84	1.96	12	2.44	-550.00	517.00	2865	20240315	-64.61	440	20240909	130.45	1133	-10.50	20250113	891	13.80	20250103	2865	-64.61	20240315	440	130.45	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	0	N	00	N
70	20250114	120120	51	100.00	KOSPI		건설	N	N	N	N		N	1013	-40	5	-3.80	5114246421	4995699	17.25	1057	1058	1010	1368	738	1053	1023.71	0.53	0	-262030	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2327	-1.84	1.96	12	2.18	-550.00	517.00	2865	20240315	-64.64	440	20240909	130.23	1133	-10.59	20250113	891	13.69	20250103	2865	-64.64	20240315	440	130.23	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	0	N	00	N
71	20250114	110120	51	100.00	KOSPI		건설	N	N	N	N		N	1014	-39	5	-3.70	4643288558	4531298	15.64	1057	1058	1010	1368	738	1053	1024.69	0.53	0	-121621	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2329	-1.84	1.96	12	1.97	-550.00	517.00	2865	20240315	-64.61	440	20240909	130.45	1133	-10.50	20250113	891	13.80	20250103	2865	-64.61	20240315	440	130.45	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	0	N	00	N
72	20250114	100120	51	100.00	KOSPI		건설	N	N	N	N		N	1012	-41	5	-3.89	3718560712	3617877	12.49	1057	1058	1011	1368	738	1053	1027.81	0.53	0	-88146	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2324	-1.84	1.96	12	1.58	-550.00	517.00	2865	20240315	-64.68	440	20240909	130.00	1133	-10.68	20250113	891	13.58	20250103	2865	-64.68	20240315	440	130.00	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	0	N	00	N
73	20250114	090120	51	100.00	KOSPI		건설	N	N	N	N		N	1056	3	2	0.28	185296842	175404	0.61	1057	1058	1054	1368	738	1053	1056.47	0.53	0	-49980	1183	1117	1067	1001	951	1151	1035	2297	315	1000	0	1	1	229681824	2425	-1.92	2.04	12	0.08	-550.00	517.00	2865	20240315	-63.14	440	20240909	140.00	1133	-6.80	20250113	891	18.52	20250103	2865	-63.14	20240315	440	140.00	20240909	0.00	N	001470	1000	2296 억		1226388	N	N	0	N	00	N
74	20250113	160120	51	100.00	KOSPI		건설	N	N	N	N		N	1053	45	2	4.46	30796674418	28754922	357.50	1028	1133	1017	1310	706	1008	1071.02	0.61	0	-177808	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2419	-1.91	2.04	12	12.52	-550.00	517.00	2865	20240315	-63.25	440	20240909	139.32	1133	-7.06	20250113	891	18.18	20250103	2865	-63.25	20240315	440	139.32	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
75	20250113	150120	51	100.00	KOSPI		건설	N	N	N	N		N	1059	51	2	5.06	30072578918	28067939	348.96	1028	1133	1017	1310	706	1008	1071.42	0.61	0	-166683	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2432	-1.93	2.05	12	12.22	-550.00	517.00	2865	20240315	-63.04	440	20240909	140.68	1133	-6.53	20250113	891	18.86	20250103	2865	-63.04	20240315	440	140.68	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
76	20250113	140120	51	100.00	KOSPI		건설	N	N	N	N		N	1053	45	2	4.46	28078584078	26181409	325.50	1028	1133	1017	1310	706	1008	1072.47	0.61	0	-120143	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2419	-1.91	2.04	12	11.40	-550.00	517.00	2865	20240315	-63.25	440	20240909	139.32	1133	-7.06	20250113	891	18.18	20250103	2865	-63.25	20240315	440	139.32	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
77	20250113	130119	51	100.00	KOSPI		건설	N	N	N	N		N	1034	26	2	2.58	26734314974	24897880	309.55	1028	1133	1017	1310	706	1008	1073.76	0.61	0	95397	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2375	-1.88	2.00	12	10.84	-550.00	517.00	2865	20240315	-63.91	440	20240909	135.00	1133	-8.74	20250113	891	16.05	20250103	2865	-63.91	20240315	440	135.00	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
78	20250113	120119	51	100.00	KOSPI		건설	N	N	N	N		N	1035	27	2	2.68	25883269631	24074775	299.31	1028	1133	1017	1310	706	1008	1075.12	0.61	0	195296	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2377	-1.88	2.00	12	10.48	-550.00	517.00	2865	20240315	-63.87	440	20240909	135.23	1133	-8.65	20250113	891	16.16	20250103	2865	-63.87	20240315	440	135.23	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
79	20250113	110120	51	100.00	KOSPI		건설	N	N	N	N		N	1052	44	2	4.37	23843608076	22114090	274.94	1028	1133	1017	1310	706	1008	1078.21	0.61	0	522787	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2416	-1.91	2.03	12	9.63	-550.00	517.00	2865	20240315	-63.28	440	20240909	139.09	1133	-7.15	20250113	891	18.07	20250103	2865	-63.28	20240315	440	139.09	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
80	20250113	100119	51	100.00	KOSPI		건설	N	N	N	N		N	1059	51	2	5.06	20721442101	19141799	237.98	1028	1133	1017	1310	706	1008	1082.53	0.61	0	535698	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2432	-1.93	2.05	12	8.33	-550.00	517.00	2865	20240315	-63.04	440	20240909	140.68	1133	-6.53	20250113	891	18.86	20250103	2865	-63.04	20240315	440	140.68	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
81	20250113	090120	51	100.00	KOSPI		건설	N	N	N	N		N	1024	16	2	1.59	342481037	333778	4.15	1028	1030	1020	1310	706	1008	1026.15	0.61	0	-154637	1036	1022	1004	990	972	1013	981	2297	302	1000	0	1	1	229681824	2352	-1.86	1.98	12	0.15	-550.00	517.00	2865	20240315	-64.26	440	20240909	132.73	1092	-6.23	20250107	891	14.93	20250103	2865	-64.26	20240315	440	132.73	20240909	0.00	N	001470	1000	2296 억		1405316	N	N	155	N	00	N
82	20250110	160119	51	100.00	KOSPI		건설	N	N	N	N		N	1008	5	2	0.50	7938382542	7924920	78.76	1013	1018	986	1303	703	1003	1001.69	0.46	0	337923	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2315	-1.83	1.95	12	3.45	-550.00	517.00	2865	20240315	-64.82	440	20240909	129.09	1092	-7.69	20250107	891	13.13	20250103	2865	-64.82	20240315	440	129.09	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	155	N	00	N
83	20250110	150119	51	100.00	KOSPI		건설	N	N	N	N		N	1005	2	2	0.20	7350038781	7340348	72.95	1013	1018	986	1303	703	1003	1001.32	0.46	0	323270	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2308	-1.83	1.94	12	3.20	-550.00	517.00	2865	20240315	-64.92	440	20240909	128.41	1092	-7.97	20250107	891	12.79	20250103	2865	-64.92	20240315	440	128.41	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	1	N	00	N
84	20250110	140119	51	100.00	KOSPI		건설	N	N	N	N		N	1006	3	2	0.30	5682064355	5690200	56.55	1013	1014	986	1303	703	1003	998.57	0.46	0	160460	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2311	-1.83	1.95	12	2.48	-550.00	517.00	2865	20240315	-64.89	440	20240909	128.64	1092	-7.88	20250107	891	12.91	20250103	2865	-64.89	20240315	440	128.64	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	1	N	00	N
85	20250110	130119	51	100.00	KOSPI		건설	N	N	N	N		N	1001	-2	5	-0.20	4543429079	4556729	45.29	1013	1014	986	1303	703	1003	997.07	0.46	0	193979	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2299	-1.82	1.94	12	1.98	-550.00	517.00	2865	20240315	-65.06	440	20240909	127.50	1092	-8.33	20250107	891	12.35	20250103	2865	-65.06	20240315	440	127.50	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	1	N	00	N
86	20250110	120119	51	100.00	KOSPI		건설	N	N	N	N		N	998	-5	5	-0.50	4079671665	4092626	40.68	1013	1014	986	1303	703	1003	996.83	0.46	0	130367	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2292	-1.81	1.93	12	1.78	-550.00	517.00	2865	20240315	-65.17	440	20240909	126.82	1092	-8.61	20250107	891	12.01	20250103	2865	-65.17	20240315	440	126.82	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	1	N	00	N
87	20250110	110119	51	100.00	KOSPI		건설	N	N	N	N		N	1000	-3	5	-0.30	3543790744	3556279	35.35	1013	1014	986	1303	703	1003	996.48	0.46	0	127102	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2297	-1.82	1.93	12	1.55	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1092	-8.42	20250107	891	12.23	20250103	2865	-65.10	20240315	440	127.27	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	1	N	00	N
88	20250110	100120	51	100.00	KOSPI		건설	N	N	N	N		N	991	-12	5	-1.20	2388972257	2391862	23.77	1013	1014	989	1303	703	1003	998.78	0.46	0	71620	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2276	-1.80	1.92	12	1.04	-550.00	517.00	2865	20240315	-65.41	440	20240909	125.23	1092	-9.25	20250107	891	11.22	20250103	2865	-65.41	20240315	440	125.23	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	1	N	00	N
89	20250110	090119	51	100.00	KOSPI		건설	N	N	N	N		N	1010	7	2	0.70	108046112	106827	1.06	1013	1014	1008	1303	703	1003	1011.94	0.46	0	-36802	1043	1022	1009	988	975	1016	982	2297	300	1000	0	1	1	229681824	2320	-1.84	1.95	12	0.05	-550.00	517.00	2865	20240315	-64.75	440	20240909	129.55	1092	-7.51	20250107	891	13.36	20250103	2865	-64.75	20240315	440	129.55	20240909	0.00	N	001470	1000	2296 억		1067393	N	N	1	N	00	N
90	20250109	160119	51	100.00	KOSPI		건설	N	N	N	N		N	1003	15	2	1.52	10003188347	9927698	83.05	1005	1030	996	1284	692	988	1007.61	0.40	0	142502	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2304	-1.82	1.94	12	4.32	-550.00	517.00	2865	20240315	-64.99	440	20240909	127.95	1092	-8.15	20250107	891	12.57	20250103	2865	-64.99	20240315	440	127.95	20240909	0.00	N	001470	1000	2296 억		924550	N	N	1	N	00	N
91	20250109	150119	51	100.00	KOSPI		건설	N	N	N	N		N	1001	13	2	1.32	9615887685	9540802	79.81	1005	1030	996	1284	692	988	1007.87	0.40	0	168043	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2299	-1.82	1.94	12	4.15	-550.00	517.00	2865	20240315	-65.06	440	20240909	127.50	1092	-8.33	20250107	891	12.35	20250103	2865	-65.06	20240315	440	127.50	20240909	0.00	N	001470	1000	2296 억		924550	N	N	122	N	00	N
92	20250109	140120	51	100.00	KOSPI		건설	N	N	N	N		N	1002	14	2	1.42	8775904647	8701997	72.79	1005	1030	996	1284	692	988	1008.49	0.40	0	185531	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2301	-1.82	1.94	12	3.79	-550.00	517.00	2865	20240315	-65.03	440	20240909	127.73	1092	-8.24	20250107	891	12.46	20250103	2865	-65.03	20240315	440	127.73	20240909	0.00	N	001470	1000	2296 억		924550	N	N	122	N	00	N
93	20250109	130119	51	100.00	KOSPI		건설	N	N	N	N		N	1000	12	2	1.21	8319700642	8245659	68.98	1005	1030	996	1284	692	988	1008.98	0.40	0	189192	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2297	-1.82	1.93	12	3.59	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1092	-8.42	20250107	891	12.23	20250103	2865	-65.10	20240315	440	127.27	20240909	0.00	N	001470	1000	2296 억		924550	N	N	122	N	00	N
94	20250109	120119	51	100.00	KOSPI		건설	N	N	N	N		N	998	10	2	1.01	7999466560	7925043	66.29	1005	1030	996	1284	692	988	1009.39	0.40	0	195954	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2292	-1.81	1.93	12	3.45	-550.00	517.00	2865	20240315	-65.17	440	20240909	126.82	1092	-8.61	20250107	891	12.01	20250103	2865	-65.17	20240315	440	126.82	20240909	0.00	N	001470	1000	2296 억		924550	N	N	122	N	00	N
95	20250109	110119	51	100.00	KOSPI		건설	N	N	N	N		N	1000	12	2	1.21	7383628051	7308525	61.14	1005	1030	996	1284	692	988	1010.28	0.40	0	289058	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2297	-1.82	1.93	12	3.18	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1092	-8.42	20250107	891	12.23	20250103	2865	-65.10	20240315	440	127.27	20240909	0.00	N	001470	1000	2296 억		924550	N	N	122	N	00	N
96	20250109	100119	51	100.00	KOSPI		건설	N	N	N	N		N	1007	19	2	1.92	6152048976	6079706	50.86	1005	1030	996	1284	692	988	1011.90	0.40	0	298788	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2313	-1.83	1.95	12	2.65	-550.00	517.00	2865	20240315	-64.85	440	20240909	128.86	1092	-7.78	20250107	891	13.02	20250103	2865	-64.85	20240315	440	128.86	20240909	0.00	N	001470	1000	2296 억		924550	N	N	122	N	00	N
97	20250109	090119	51	100.00	KOSPI		건설	N	N	N	N		N	1010	22	2	2.23	220021874	218317	1.83	1005	1011	1005	1284	692	988	1007.81	0.40	0	-60899	1045	1016	991	962	937	1031	977	2297	296	1000	0	1	1	229681824	2320	-1.84	1.95	12	0.10	-550.00	517.00	2865	20240315	-64.75	440	20240909	129.55	1092	-7.51	20250107	891	13.36	20250103	2865	-64.75	20240315	440	129.55	20240909	0.00	N	001470	1000	2296 억		924550	N	N	122	N	00	N
98	20250108	160118	51	100.00	KOSPI		건설	N	N	N	N		N	988	-2	5	-0.20	11333442052	11373104	20.05	970	1020	966	1287	693	990	996.52	0.53	0	-269533	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2259	-1.80	1.91	12	4.97	-550.00	517.00	2865	20240315	-65.51	440	20240909	124.55	1092	-9.52	20250107	891	10.89	20250103	2865	-65.51	20240315	440	124.55	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	122	N	00	N
99	20250108	150119	51	100.00	KOSPI		건설	N	N	N	N		N	989	-1	5	-0.10	10882797219	10917083	19.25	970	1020	966	1287	693	990	996.86	0.53	0	-242157	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2262	-1.80	1.91	12	4.77	-550.00	517.00	2865	20240315	-65.48	440	20240909	124.77	1092	-9.43	20250107	891	11.00	20250103	2865	-65.48	20240315	440	124.77	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	70	N	00	N
100	20250108	140119	51	100.00	KOSPI		건설	N	N	N	N		N	995	5	2	0.51	9802618983	9826931	17.33	970	1020	966	1287	693	990	997.53	0.53	0	-194082	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2275	-1.81	1.92	12	4.30	-550.00	517.00	2865	20240315	-65.27	440	20240909	126.14	1092	-8.88	20250107	891	11.67	20250103	2865	-65.27	20240315	440	126.14	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	70	N	00	N
101	20250108	130120	51	100.00	KOSPI		건설	N	N	N	N		N	995	5	2	0.51	9229531244	9251893	16.31	970	1020	966	1287	693	990	997.59	0.53	0	-277418	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2275	-1.81	1.92	12	4.05	-550.00	517.00	2865	20240315	-65.27	440	20240909	126.14	1092	-8.88	20250107	891	11.67	20250103	2865	-65.27	20240315	440	126.14	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	70	N	00	N
102	20250108	120119	51	100.00	KOSPI		건설	N	N	N	N		N	1001	11	2	1.11	8534113975	8552864	15.08	970	1020	966	1287	693	990	997.81	0.53	0	-301902	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2289	-1.82	1.94	12	3.74	-550.00	517.00	2865	20240315	-65.06	440	20240909	127.50	1092	-8.33	20250107	891	12.35	20250103	2865	-65.06	20240315	440	127.50	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	70	N	00	N
103	20250108	110118	51	100.00	KOSPI		건설	N	N	N	N		N	993	3	2	0.30	7668835843	7686651	13.55	970	1020	966	1287	693	990	997.69	0.53	0	-241692	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2271	-1.81	1.92	12	3.36	-550.00	517.00	2865	20240315	-65.34	440	20240909	125.68	1092	-9.07	20250107	891	11.45	20250103	2865	-65.34	20240315	440	125.68	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	70	N	00	N
104	20250108	100119	51	100.00	KOSPI		건설	N	N	N	N		N	1014	24	2	2.42	5718755414	5738161	10.12	970	1020	966	1287	693	990	996.62	0.53	0	-281414	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2319	-1.84	1.96	12	2.51	-550.00	517.00	2865	20240315	-64.61	440	20240909	130.45	1092	-7.14	20250107	891	13.80	20250103	2865	-64.61	20240315	440	130.45	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	70	N	00	N
105	20250108	090120	51	100.00	KOSPI		건설	N	N	N	N		N	980	-10	5	-1.01	291188606	299978	0.53	970	982	966	1287	693	990	970.52	0.53	0	61512	1165	1077	1004	916	843	1121	960	2287	297	1000	0	1	1	228681824	2241	-1.78	1.90	12	0.13	-550.00	517.00	2865	20240315	-65.79	440	20240909	122.73	1092	-10.26	20250107	891	9.99	20250103	2865	-65.79	20240315	440	122.73	20240909	0.00	N	001470	1000	2286 억		1211494	N	N	70	N	00	N
106	20250107	160119	51	100.00	KOSPI		건설	N	N	N	N		N	990	59	2	6.34	57994082681	56516332	1096.52	933	1092	931	1210	652	931	1026.16	0.75	0	-515968	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2264	-1.80	1.91	12	24.71	-550.00	517.00	2865	20240315	-65.45	440	20240909	125.00	1092	-9.34	20250107	891	11.11	20250103	2865	-65.45	20240315	440	125.00	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	70	N	00	N
107	20250107	150119	51	100.00	KOSPI		건설	N	N	N	N		N	981	50	2	5.37	57247198266	55759569	1081.84	933	1092	931	1210	652	931	1026.68	0.75	0	-496560	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2243	-1.78	1.90	12	24.38	-550.00	517.00	2865	20240315	-65.76	440	20240909	122.95	1092	-10.16	20250107	891	10.10	20250103	2865	-65.76	20240315	440	122.95	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	0	N	00	N
108	20250107	140118	51	100.00	KOSPI		건설	N	N	N	N		N	991	60	2	6.44	55237952406	53713191	1042.14	933	1092	931	1210	652	931	1028.39	0.75	0	-665955	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2266	-1.80	1.92	12	23.49	-550.00	517.00	2865	20240315	-65.41	440	20240909	125.23	1092	-9.25	20250107	891	11.22	20250103	2865	-65.41	20240315	440	125.23	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	0	N	00	N
109	20250107	130118	51	100.00	KOSPI		건설	N	N	N	N		N	1003	72	2	7.73	52130508374	50592491	981.59	933	1092	931	1210	652	931	1030.40	0.75	0	-860668	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2294	-1.82	1.94	12	22.12	-550.00	517.00	2865	20240315	-64.99	440	20240909	127.95	1092	-8.15	20250107	891	12.57	20250103	2865	-64.99	20240315	440	127.95	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	0	N	00	N
110	20250107	120119	51	100.00	KOSPI		건설	N	N	N	N		N	1011	80	2	8.59	49491727296	47976688	930.84	933	1092	931	1210	652	931	1031.58	0.75	0	-779442	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2312	-1.84	1.96	12	20.98	-550.00	517.00	2865	20240315	-64.71	440	20240909	129.77	1092	-7.42	20250107	891	13.47	20250103	2865	-64.71	20240315	440	129.77	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	0	N	00	N
111	20250107	110118	51	100.00	KOSPI		건설	N	N	N	N		N	1033	102	2	10.96	43379018411	41978454	814.46	933	1092	931	1210	652	931	1033.36	0.75	0	-599830	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2362	-1.88	2.00	12	18.36	-550.00	517.00	2865	20240315	-63.94	440	20240909	134.77	1092	-5.40	20250107	891	15.94	20250103	2865	-63.94	20240315	440	134.77	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	0	N	00	N
112	20250107	100119	51	100.00	KOSPI		건설	N	N	N	N		N	995	64	2	6.87	9318704850	9455908	183.46	933	1023	931	1210	652	931	985.49	0.75	0	243659	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2275	-1.81	1.92	12	4.13	-550.00	517.00	2865	20240315	-65.27	440	20240909	126.14	1023	-2.74	20250107	891	11.67	20250103	2865	-65.27	20240315	440	126.14	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	0	N	00	N
113	20250107	090119	51	100.00	KOSPI		건설	N	N	N	N		N	934	3	2	0.32	204495593	219224	4.25	933	940	931	1210	652	931	932.82	0.75	0	-117987	962	946	924	908	886	954	916	2287	279	1000	0	1	1	228681824	2136	-1.70	1.81	12	0.10	-550.00	517.00	2865	20240315	-67.40	440	20240909	112.27	943	-0.95	20250102	891	4.83	20250103	2865	-67.40	20240315	440	112.27	20240909	0.00	N	001470	1000	2286 억		1725545	N	N	0	N	00	N
114	20250106	160118	51	100.00	KOSPI		건설	N	N	N	N		N	931	17	2	1.86	4624173133	4977462	111.58	916	940	902	1188	640	914	929.02	0.66	0	223508	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2129	-1.69	1.80	12	2.18	-550.00	517.00	2865	20240315	-67.50	440	20240909	111.59	943	-1.27	20250102	891	4.49	20250103	2865	-67.50	20240315	440	111.59	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
115	20250106	150118	51	100.00	KOSPI		건설	N	N	N	N		N	930	16	2	1.75	4382238146	4717736	105.76	916	940	902	1188	640	914	928.89	0.66	0	262844	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2127	-1.69	1.80	12	2.06	-550.00	517.00	2865	20240315	-67.54	440	20240909	111.36	943	-1.38	20250102	891	4.38	20250103	2865	-67.54	20240315	440	111.36	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
116	20250106	140118	51	100.00	KOSPI		건설	N	N	N	N		N	924	10	2	1.09	4020664219	4328259	97.02	916	940	902	1188	640	914	928.94	0.66	0	257687	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2113	-1.68	1.79	12	1.89	-550.00	517.00	2865	20240315	-67.75	440	20240909	110.00	943	-2.01	20250102	891	3.70	20250103	2865	-67.75	20240315	440	110.00	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
117	20250106	130118	51	100.00	KOSPI		건설	N	N	N	N		N	933	19	2	2.08	3645004236	3923507	87.95	916	940	902	1188	640	914	929.02	0.66	0	268941	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2134	-1.70	1.80	12	1.72	-550.00	517.00	2865	20240315	-67.43	440	20240909	112.05	943	-1.06	20250102	891	4.71	20250103	2865	-67.43	20240315	440	112.05	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
118	20250106	120118	51	100.00	KOSPI		건설	N	N	N	N		N	930	16	2	1.75	3353347260	3610932	80.94	916	940	902	1188	640	914	928.67	0.66	0	308890	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2127	-1.69	1.80	12	1.58	-550.00	517.00	2865	20240315	-67.54	440	20240909	111.36	943	-1.38	20250102	891	4.38	20250103	2865	-67.54	20240315	440	111.36	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
119	20250106	110118	51	100.00	KOSPI		건설	N	N	N	N		N	932	18	2	1.97	2750396763	2967028	66.51	916	940	902	1188	640	914	926.99	0.66	0	305996	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2131	-1.69	1.80	12	1.30	-550.00	517.00	2865	20240315	-67.47	440	20240909	111.82	943	-1.17	20250102	891	4.60	20250103	2865	-67.47	20240315	440	111.82	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
120	20250106	100118	51	100.00	KOSPI		건설	N	N	N	N		N	929	15	2	1.64	2111902004	2280712	51.13	916	940	902	1188	640	914	925.99	0.66	0	161430	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2124	-1.69	1.80	12	1.00	-550.00	517.00	2865	20240315	-67.57	440	20240909	111.14	943	-1.48	20250102	891	4.26	20250103	2865	-67.57	20240315	440	111.14	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
121	20250106	090117	51	100.00	KOSPI		건설	N	N	N	N		N	908	-6	5	-0.66	159037211	173938	3.90	916	916	908	1188	640	914	914.33	0.66	0	-43456	936	925	908	897	880	930	902	2287	274	1000	0	1	1	228681824	2076	-1.65	1.76	12	0.08	-550.00	517.00	2865	20240315	-68.31	440	20240909	106.36	943	-3.71	20250102	891	1.91	20250103	2865	-68.31	20240315	440	106.36	20240909	0.00	N	001470	1000	2286 억		1499088	N	N	0	N	00	N
122	20250103	160119	51	100.00	KOSPI		건설	N	N	N	N		N	914	2	2	0.22	4005404086	4424530	85.12	910	919	891	1185	639	912	905.26	0.71	0	-111526	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2090	-1.66	1.77	12	1.93	-550.00	517.00	2865	20240315	-68.10	440	20240909	107.73	943	-3.08	20250102	891	2.58	20250103	2865	-68.10	20240315	440	107.73	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
123	20250103	150118	51	100.00	KOSPI		건설	N	N	N	N		N	910	-2	5	-0.22	3603944130	3985024	76.66	910	916	891	1185	639	912	904.37	0.71	0	-113029	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2081	-1.65	1.76	12	1.74	-550.00	517.00	2865	20240315	-68.24	440	20240909	106.82	943	-3.50	20250102	891	2.13	20250103	2865	-68.24	20240315	440	106.82	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
124	20250103	140117	51	100.00	KOSPI		건설	N	N	N	N		N	905	-7	5	-0.77	3312762196	3664046	70.49	910	916	891	1185	639	912	904.13	0.71	0	-161350	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2070	-1.65	1.75	12	1.60	-550.00	517.00	2865	20240315	-68.41	440	20240909	105.68	943	-4.03	20250102	891	1.57	20250103	2865	-68.41	20240315	440	105.68	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
125	20250103	130118	51	100.00	KOSPI		건설	N	N	N	N		N	903	-9	5	-0.99	2834683432	3134148	60.29	910	916	891	1185	639	912	904.45	0.71	0	-75335	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2065	-1.64	1.75	12	1.37	-550.00	517.00	2865	20240315	-68.48	440	20240909	105.23	943	-4.24	20250102	891	1.35	20250103	2865	-68.48	20240315	440	105.23	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
126	20250103	120118	51	100.00	KOSPI		건설	N	N	N	N		N	904	-8	5	-0.88	2572378711	2843482	54.70	910	916	891	1185	639	912	904.66	0.71	0	-67390	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2067	-1.64	1.75	12	1.24	-550.00	517.00	2865	20240315	-68.45	440	20240909	105.45	943	-4.14	20250102	891	1.46	20250103	2865	-68.45	20240315	440	105.45	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
127	20250103	110118	51	100.00	KOSPI		건설	N	N	N	N		N	898	-14	5	-1.54	2185367116	2414357	46.45	910	916	891	1185	639	912	905.15	0.71	0	-115559	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2054	-1.63	1.74	12	1.06	-550.00	517.00	2865	20240315	-68.66	440	20240909	104.09	943	-4.77	20250102	891	0.79	20250103	2865	-68.66	20240315	440	104.09	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
128	20250103	100118	51	100.00	KOSPI		건설	N	N	N	N		N	908	-4	5	-0.44	1145123665	1261291	24.26	910	916	891	1185	639	912	907.90	0.71	0	-116737	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2076	-1.65	1.76	12	0.55	-550.00	517.00	2865	20240315	-68.31	440	20240909	106.36	943	-3.71	20250102	891	1.91	20250103	2865	-68.31	20240315	440	106.36	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
129	20250103	090118	51	100.00	KOSPI		건설	N	N	N	N		N	898	-14	5	-1.54	132254812	146150	2.81	910	910	891	1185	639	912	904.93	0.71	0	-7181	956	933	920	897	884	927	891	2287	273	1000	0	1	1	228681824	2054	-1.63	1.74	12	0.06	-550.00	517.00	2865	20240315	-68.66	440	20240909	104.09	943	-4.77	20250102	891	0.79	20250103	2865	-68.66	20240315	440	104.09	20240909	0.00	N	001470	1000	2286 억		1615151	N	N	0	N	00	N
130	20250102	160118	51	100.00	KOSPI		건설	N	N	N	N		N	912	-30	5	-3.18	4683019571	5120695	85.85	942	943	907	1224	660	942	914.52	1.04	0	-768277	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2086	-1.66	1.76	12	2.24	-550.00	517.00	2865	20240315	-68.17	440	20240909	107.27	943	-3.29	20250102	907	0.55	20250102	2865	-68.17	20240315	440	107.27	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N
131	20250102	150118	51	100.00	KOSPI		건설	N	N	N	N		N	914	-28	5	-2.97	4406378487	4817460	80.76	942	943	907	1224	660	942	914.66	1.04	0	-725182	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2090	-1.66	1.77	12	2.11	-550.00	517.00	2865	20240315	-68.10	440	20240909	107.73	943	-3.08	20250102	907	0.77	20250102	2865	-68.10	20240315	440	107.73	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N
132	20250102	140117	51	100.00	KOSPI		건설	N	N	N	N		N	913	-29	5	-3.08	3919327329	4283829	71.82	942	943	907	1224	660	942	914.90	1.04	0	-709659	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2088	-1.66	1.77	12	1.87	-550.00	517.00	2865	20240315	-68.13	440	20240909	107.50	943	-3.18	20250102	907	0.66	20250102	2865	-68.13	20240315	440	107.50	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N
133	20250102	130118	51	100.00	KOSPI		건설	N	N	N	N		N	917	-25	5	-2.65	3498450834	3824700	64.12	942	943	907	1224	660	942	914.69	1.04	0	-731753	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2097	-1.67	1.77	12	1.67	-550.00	517.00	2865	20240315	-67.99	440	20240909	108.41	943	-2.76	20250102	907	1.10	20250102	2865	-67.99	20240315	440	108.41	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N
134	20250102	120118	51	100.00	KOSPI		건설	N	N	N	N		N	912	-30	5	-3.18	2860756397	3125501	52.40	942	943	907	1224	660	942	915.28	1.04	0	-560045	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2086	-1.66	1.76	12	1.37	-550.00	517.00	2865	20240315	-68.17	440	20240909	107.27	943	-3.29	20250102	907	0.55	20250102	2865	-68.17	20240315	440	107.27	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N
135	20250102	110116	51	100.00	KOSPI		건설	N	N	N	N		N	914	-28	5	-2.97	2249722801	2453964	41.14	942	943	908	1224	660	942	916.75	1.04	0	-483074	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2090	-1.66	1.77	12	1.07	-550.00	517.00	2865	20240315	-68.10	440	20240909	107.73	943	-3.08	20250102	908	0.66	20250102	2865	-68.10	20240315	440	107.73	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N
136	20250102	100118	51	100.00	KOSPI		건설	N	N	N	N		N	930	-12	5	-1.27	158272438	168711	2.83	942	943	929	1224	660	942	938.09	1.04	0	-81609	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2127	-1.69	1.80	12	0.07	-550.00	517.00	2865	20240315	-67.54	440	20240909	111.36	943	-1.38	20250102	929	0.11	20250102	2865	-67.54	20240315	440	111.36	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N
137	20250102	090117	51	100.00	KOSPI		건설	N	N	N	N		N	942	0	3	0.00	0	0	0.00	0	0	0	1224	660	942	0.00	1.04	0	0	997	969	922	894	847	983	908	2287	282	1000	0	1	1	228681824	2154	-1.71	1.82	12	0.00	-550.00	517.00	2865	20240315	-67.12	440	20240909	114.09	0	0.00	0	0	0.00	0	2865	-67.12	20240315	440	114.09	20240909	0.00	N	001470	1000	2286 억		2383447	N	N	0	N	00	N