KissMeData/475150/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	161407	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12670	-10	5	-0.08	1295991590	101934	35.42	12710	12820	12650	16480	8880	12680	12714.11	2.13	0	-11927	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4269	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-54.07	8234	20240329	53.87	14150	-10.46	20250110	11990	5.67	20250102	33100	-61.72	20240523	9880	28.24	20240329	3.15	N	475150	200	67 억		717004	N	N	393	N	00	N
3	20250124	151406	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12720	40	2	0.32	1131173330	88945	30.91	12710	12820	12650	16480	8880	12680	12717.67	2.13	0	-11976	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4286	0.00	0.00	12	0.26	0.00	0.00	27585	20240523	-53.89	8234	20240329	54.48	14150	-10.11	20250110	11990	6.09	20250102	33100	-61.57	20240523	9880	28.74	20240329	3.15	N	475150	200	67 억		717004	N	N	103	N	00	N
4	20250124	141403	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12710	30	2	0.24	938922240	73828	25.66	12710	12820	12650	16480	8880	12680	12717.70	2.13	0	-10070	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4282	0.00	0.00	12	0.22	0.00	0.00	27585	20240523	-53.92	8234	20240329	54.36	14150	-10.18	20250110	11990	6.01	20250102	33100	-61.60	20240523	9880	28.64	20240329	3.15	N	475150	200	67 억		717004	N	N	103	N	00	N
5	20250124	131407	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12710	30	2	0.24	742717670	58371	20.28	12710	12820	12650	16480	8880	12680	12724.09	2.13	0	-4491	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4282	0.00	0.00	12	0.17	0.00	0.00	27585	20240523	-53.92	8234	20240329	54.36	14150	-10.18	20250110	11990	6.01	20250102	33100	-61.60	20240523	9880	28.64	20240329	3.15	N	475150	200	67 억		717004	N	N	103	N	00	N
6	20250124	121402	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12720	40	2	0.32	673675040	52944	18.40	12710	12820	12650	16480	8880	12680	12724.29	2.13	0	-3553	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4286	0.00	0.00	12	0.16	0.00	0.00	27585	20240523	-53.89	8234	20240329	54.48	14150	-10.11	20250110	11990	6.09	20250102	33100	-61.57	20240523	9880	28.74	20240329	3.15	N	475150	200	67 억		717004	N	N	103	N	00	N
7	20250124	111404	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12700	20	2	0.16	567815260	44616	15.50	12710	12820	12650	16480	8880	12680	12726.72	2.13	0	-3673	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4279	0.00	0.00	12	0.13	0.00	0.00	27585	20240523	-53.96	8234	20240329	54.24	14150	-10.25	20250110	11990	5.92	20250102	33100	-61.63	20240523	9880	28.54	20240329	3.15	N	475150	200	67 억		717004	N	N	103	N	00	N
8	20250124	101400	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12780	100	2	0.79	310333470	24370	8.47	12710	12820	12650	16480	8880	12680	12734.24	2.13	0	-290	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4306	0.00	0.00	12	0.07	0.00	0.00	27585	20240523	-53.67	8234	20240329	55.21	14150	-9.68	20250110	11990	6.59	20250102	33100	-61.39	20240523	9880	29.35	20240329	3.15	N	475150	200	67 억		717004	N	N	103	N	00	N
9	20250124	091410	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12740	60	2	0.47	147566590	11605	4.03	12710	12820	12650	16480	8880	12680	12715.78	2.13	0	-1067	14066	13372	13006	12312	11946	13190	12130	67	3800	200	8870	10	1	33691895	4292	0.00	0.00	12	0.03	0.00	0.00	27585	20240523	-53.82	8234	20240329	54.72	14150	-9.96	20250110	11990	6.26	20250102	33100	-61.51	20240523	9880	28.95	20240329	3.15	N	475150	200	67 억		717004	N	N	103	N	00	N
10	20250123	161359	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12680	-400	5	-3.06	3677126880	285018	153.69	13180	13700	12640	17000	9160	13080	12901.29	2.38	0	-80867	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4272	0.00	0.00	12	0.85	0.00	0.00	27585	20240523	-54.03	8234	20240329	54.00	14150	-10.39	20250110	11990	5.75	20250102	33100	-61.69	20240523	9880	28.34	20240329	3.13	N	475150	200	67 억		801536	N	N	103	N	00	N
11	20250123	151357	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12700	-380	5	-2.91	3552873040	275219	148.40	13180	13700	12640	17000	9160	13080	12909.13	2.38	0	-79828	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4279	0.00	0.00	12	0.82	0.00	0.00	27585	20240523	-53.96	8234	20240329	54.24	14150	-10.25	20250110	11990	5.92	20250102	33100	-61.63	20240523	9880	28.54	20240329	3.13	N	475150	200	67 억		801536	N	N	83	N	00	N
12	20250123	141350	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12810	-270	5	-2.06	2965940780	229090	123.53	13180	13700	12780	17000	9160	13080	12946.49	2.38	0	-62845	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4316	0.00	0.00	12	0.68	0.00	0.00	27585	20240523	-53.56	8234	20240329	55.57	14150	-9.47	20250110	11990	6.84	20250102	33100	-61.30	20240523	9880	29.66	20240329	3.13	N	475150	200	67 억		801536	N	N	83	N	00	N
13	20250123	131356	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12860	-220	5	-1.68	2798055450	216011	116.48	13180	13700	12780	17000	9160	13080	12953.18	2.38	0	-60285	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4333	0.00	0.00	12	0.64	0.00	0.00	27585	20240523	-53.38	8234	20240329	56.18	14150	-9.12	20250110	11990	7.26	20250102	33100	-61.15	20240523	9880	30.16	20240329	3.13	N	475150	200	67 억		801536	N	N	83	N	00	N
14	20250123	121357	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12800	-280	5	-2.14	2607680450	201153	108.46	13180	13700	12790	17000	9160	13080	12963.54	2.38	0	-54690	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4313	0.00	0.00	12	0.60	0.00	0.00	27585	20240523	-53.60	8234	20240329	55.45	14150	-9.54	20250110	11990	6.76	20250102	33100	-61.33	20240523	9880	29.55	20240329	3.13	N	475150	200	67 억		801536	N	N	83	N	00	N
15	20250123	111346	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12830	-250	5	-1.91	2400613430	184989	99.75	13180	13700	12800	17000	9160	13080	12976.94	2.38	0	-47329	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4323	0.00	0.00	12	0.55	0.00	0.00	27585	20240523	-53.49	8234	20240329	55.82	14150	-9.33	20250110	11990	7.01	20250102	33100	-61.24	20240523	9880	29.86	20240329	3.13	N	475150	200	67 억		801536	N	N	83	N	00	N
16	20250123	101355	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12820	-260	5	-1.99	2167978870	166841	89.96	13180	13700	12800	17000	9160	13080	12994.17	2.38	0	-39385	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4319	0.00	0.00	12	0.50	0.00	0.00	27585	20240523	-53.53	8234	20240329	55.70	14150	-9.40	20250110	11990	6.92	20250102	33100	-61.27	20240523	9880	29.76	20240329	3.13	N	475150	200	67 억		801536	N	N	83	N	00	N
17	20250123	091358	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13220	140	2	1.07	877604530	67144	36.21	13180	13700	12870	17000	9160	13080	13070.45	2.38	0	-20267	13346	13212	13066	12932	12786	13140	12860	67	3920	200	9150	10	1	33691895	4454	0.00	0.00	12	0.20	0.00	0.00	27585	20240523	-52.08	8234	20240329	60.55	14150	-6.57	20250110	11990	10.26	20250102	33100	-60.06	20240523	9880	33.81	20240329	3.13	N	475150	200	67 억		801536	N	N	83	N	00	N
18	20250122	161347	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13080	30	2	0.23	2335655780	178633	59.77	13200	13200	12920	16960	9140	13050	13075.14	2.31	0	21346	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4407	0.00	0.00	12	0.53	0.00	0.00	27585	20240523	-52.58	8234	20240329	58.85	14150	-7.56	20250110	11990	9.09	20250102	33100	-60.48	20240523	9880	32.39	20240329	3.12	N	475150	200	67 억		779908	N	N	83	N	00	N
19	20250122	151349	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13090	40	2	0.31	2219952080	169790	56.81	13200	13200	12920	16960	9140	13050	13074.70	2.31	0	19448	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4410	0.00	0.00	12	0.50	0.00	0.00	27585	20240523	-52.55	8234	20240329	58.97	14150	-7.49	20250110	11990	9.17	20250102	33100	-60.45	20240523	9880	32.49	20240329	3.12	N	475150	200	67 억		779908	N	N	45	N	00	N
20	20250122	141345	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13080	30	2	0.23	1927616490	147477	49.35	13200	13200	12920	16960	9140	13050	13070.63	2.31	0	16485	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4407	0.00	0.00	12	0.44	0.00	0.00	27585	20240523	-52.58	8234	20240329	58.85	14150	-7.56	20250110	11990	9.09	20250102	33100	-60.48	20240523	9880	32.39	20240329	3.12	N	475150	200	67 억		779908	N	N	45	N	00	N
21	20250122	131347	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13120	70	2	0.54	1625557660	124423	41.63	13200	13200	12920	16960	9140	13050	13064.77	2.31	0	9709	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4420	0.00	0.00	12	0.37	0.00	0.00	27585	20240523	-52.44	8234	20240329	59.34	14150	-7.28	20250110	11990	9.42	20250102	33100	-60.36	20240523	9880	32.79	20240329	3.12	N	475150	200	67 억		779908	N	N	45	N	00	N
22	20250122	121346	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13070	20	2	0.15	1421797150	108850	36.42	13200	13200	12920	16960	9140	13050	13061.99	2.31	0	4360	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4404	0.00	0.00	12	0.32	0.00	0.00	27585	20240523	-52.62	8234	20240329	58.73	14150	-7.63	20250110	11990	9.01	20250102	33100	-60.51	20240523	9880	32.29	20240329	3.12	N	475150	200	67 억		779908	N	N	45	N	00	N
23	20250122	111347	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13100	50	2	0.38	1208604320	92553	30.97	13200	13200	12920	16960	9140	13050	13058.51	2.31	0	5152	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4414	0.00	0.00	12	0.27	0.00	0.00	27585	20240523	-52.51	8234	20240329	59.10	14150	-7.42	20250110	11990	9.26	20250102	33100	-60.42	20240523	9880	32.59	20240329	3.12	N	475150	200	67 억		779908	N	N	45	N	00	N
24	20250122	101401	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13070	20	2	0.15	925960880	70970	23.75	13200	13200	12920	16960	9140	13050	13047.21	2.31	0	331	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4404	0.00	0.00	12	0.21	0.00	0.00	27585	20240523	-52.62	8234	20240329	58.73	14150	-7.63	20250110	11990	9.01	20250102	33100	-60.51	20240523	9880	32.29	20240329	3.12	N	475150	200	67 억		779908	N	N	45	N	00	N
25	20250122	091349	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12980	-70	5	-0.54	452528610	34746	11.63	13200	13200	12920	16960	9140	13050	13023.89	2.31	0	-1130	13670	13360	13180	12870	12690	13270	12780	67	3910	200	9130	10	1	33691895	4373	0.00	0.00	12	0.10	0.00	0.00	27585	20240523	-52.95	8234	20240329	57.64	14150	-8.27	20250110	11990	8.26	20250102	33100	-60.79	20240523	9880	31.38	20240329	3.12	N	475150	200	67 억		779908	N	N	45	N	00	N
26	20250121	161337	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13050	-450	5	-3.33	3899060570	295967	85.37	13460	13490	13000	17550	9450	13500	13173.94	2.27	0	16307	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4397	0.00	0.00	12	0.88	0.00	0.00	27585	20240523	-52.69	8234	20240329	58.49	14150	-7.77	20250110	11990	8.84	20250102	33100	-60.57	20240523	9880	32.09	20240329	3.10	N	475150	200	67 억		764710	N	N	45	N	00	N
27	20250121	151340	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13040	-460	5	-3.41	3748340090	284423	82.04	13460	13490	13000	17550	9450	13500	13178.69	2.27	0	18100	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4393	0.00	0.00	12	0.84	0.00	0.00	27585	20240523	-52.73	8234	20240329	58.37	14150	-7.84	20250110	11990	8.76	20250102	33100	-60.60	20240523	9880	31.98	20240329	3.10	N	475150	200	67 억		764710	N	N	134	N	00	N
28	20250121	141341	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13060	-440	5	-3.26	3570139850	270755	78.10	13460	13490	13000	17550	9450	13500	13185.81	2.27	0	18816	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4400	0.00	0.00	12	0.80	0.00	0.00	27585	20240523	-52.66	8234	20240329	58.61	14150	-7.70	20250110	11990	8.92	20250102	33100	-60.54	20240523	9880	32.19	20240329	3.10	N	475150	200	67 억		764710	N	N	134	N	00	N
29	20250121	131340	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13080	-420	5	-3.11	3207054510	242953	70.08	13460	13490	13000	17550	9450	13500	13200.24	2.27	0	19645	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4407	0.00	0.00	12	0.72	0.00	0.00	27585	20240523	-52.58	8234	20240329	58.85	14150	-7.56	20250110	11990	9.09	20250102	33100	-60.48	20240523	9880	32.39	20240329	3.10	N	475150	200	67 억		764710	N	N	134	N	00	N
30	20250121	121322	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13020	-480	5	-3.56	2869525460	217091	62.62	13460	13490	13000	17550	9450	13500	13218.01	2.27	0	16955	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4387	0.00	0.00	12	0.64	0.00	0.00	27585	20240523	-52.80	8234	20240329	58.12	14150	-7.99	20250110	11990	8.59	20250102	33100	-60.66	20240523	9880	31.78	20240329	3.10	N	475150	200	67 억		764710	N	N	134	N	00	N
31	20250121	111230	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13070	-430	5	-3.19	2345725620	176937	51.04	13460	13490	13070	17550	9450	13500	13257.33	2.27	0	4596	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4404	0.00	0.00	12	0.53	0.00	0.00	27585	20240523	-52.62	8234	20240329	58.73	14150	-7.63	20250110	11990	9.01	20250102	33100	-60.51	20240523	9880	32.29	20240329	3.10	N	475150	200	67 억		764710	N	N	134	N	00	N
32	20250121	101222	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13170	-330	5	-2.44	1747362250	131428	37.91	13460	13490	13090	17550	9450	13500	13295.12	2.27	0	8116	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4437	0.00	0.00	12	0.39	0.00	0.00	27585	20240523	-52.26	8234	20240329	59.95	14150	-6.93	20250110	11990	9.84	20250102	33100	-60.21	20240523	9880	33.30	20240329	3.10	N	475150	200	67 억		764710	N	N	134	N	00	N
33	20250121	091341	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13380	-120	5	-0.89	416698790	31121	8.98	13460	13460	13310	17550	9450	13500	13389.45	2.27	0	-997	14046	13772	13486	13212	12926	13910	13350	67	4050	200	9450	10	1	33691895	4508	0.00	0.00	12	0.09	0.00	0.00	27585	20240523	-51.50	8234	20240329	62.50	14150	-5.44	20250110	11990	11.59	20250102	33100	-59.58	20240523	9880	35.43	20240329	3.10	N	475150	200	67 억		764710	N	N	134	N	00	N
34	20250120	161326	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13500	230	2	1.73	4630379440	342230	46.28	13310	13760	13200	17250	9290	13270	13530.08	2.22	0	17934	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4548	0.00	0.00	12	1.02	0.00	0.00	27585	20240523	-51.06	8234	20240329	63.95	14150	-4.59	20250110	11990	12.59	20250102	33100	-59.21	20240523	9880	36.64	20240329	3.09	N	475150	200	67 억		747029	N	N	134	N	00	N
35	20250120	151340	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13470	200	2	1.51	4424411730	326948	44.21	13310	13760	13200	17250	9290	13270	13532.46	2.22	0	12304	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4538	0.00	0.00	12	0.97	0.00	0.00	27585	20240523	-51.17	8234	20240329	63.59	14150	-4.81	20250110	11990	12.34	20250102	33100	-59.31	20240523	9880	36.34	20240329	3.09	N	475150	200	67 억		747029	N	N	404	N	00	N
36	20250120	141337	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13520	250	2	1.88	4101531130	302975	40.97	13310	13760	13200	17250	9290	13270	13537.52	2.22	0	4472	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4555	0.00	0.00	12	0.90	0.00	0.00	27585	20240523	-50.99	8234	20240329	64.20	14150	-4.45	20250110	11990	12.76	20250102	33100	-59.15	20240523	9880	36.84	20240329	3.09	N	475150	200	67 억		747029	N	N	404	N	00	N
37	20250120	131337	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13550	280	2	2.11	3772843550	278643	37.68	13310	13760	13200	17250	9290	13270	13540.06	2.22	0	-833	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4565	0.00	0.00	12	0.83	0.00	0.00	27585	20240523	-50.88	8234	20240329	64.56	14150	-4.24	20250110	11990	13.01	20250102	33100	-59.06	20240523	9880	37.15	20240329	3.09	N	475150	200	67 억		747029	N	N	404	N	00	N
38	20250120	121341	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13620	350	2	2.64	3439080410	254131	34.37	13310	13760	13200	17250	9290	13270	13532.71	2.22	0	-3597	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4589	0.00	0.00	12	0.75	0.00	0.00	27585	20240523	-50.63	8234	20240329	65.41	14150	-3.75	20250110	11990	13.59	20250102	33100	-58.85	20240523	9880	37.85	20240329	3.09	N	475150	200	67 억		747029	N	N	404	N	00	N
39	20250120	111339	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13620	350	2	2.64	3118521180	230603	31.18	13310	13760	13200	17250	9290	13270	13523.33	2.22	0	-3789	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4589	0.00	0.00	12	0.68	0.00	0.00	27585	20240523	-50.63	8234	20240329	65.41	14150	-3.75	20250110	11990	13.59	20250102	33100	-58.85	20240523	9880	37.85	20240329	3.09	N	475150	200	67 억		747029	N	N	404	N	00	N
40	20250120	101338	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13590	320	2	2.41	2507478830	185505	25.09	13310	13760	13200	17250	9290	13270	13517.04	2.22	0	-12241	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4579	0.00	0.00	12	0.55	0.00	0.00	27585	20240523	-50.73	8234	20240329	65.05	14150	-3.96	20250110	11990	13.34	20250102	33100	-58.94	20240523	9880	37.55	20240329	3.09	N	475150	200	67 억		747029	N	N	404	N	00	N
41	20250120	091339	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13370	100	2	0.75	655554510	49138	6.65	13310	13470	13200	17250	9290	13270	13341.09	2.22	0	-8549	14396	13832	13336	12772	12276	14115	13055	67	3980	200	9280	10	1	33691895	4505	0.00	0.00	12	0.15	0.00	0.00	27585	20240523	-51.53	8234	20240329	62.38	14150	-5.51	20250110	11990	11.51	20250102	33100	-59.61	20240523	9880	35.32	20240329	3.09	N	475150	200	67 억		747029	N	N	404	N	00	N
42	20250117	161333	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13270	320	2	2.47	9913804490	736682	329.39	12950	13900	12840	16830	9070	12950	13457.63	2.15	0	23104	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4471	0.00	0.00	12	2.19	0.00	0.00	27585	20240523	-51.89	8234	20240329	61.16	14150	-6.22	20250110	11990	10.68	20250102	33100	-59.91	20240523	9880	34.31	20240329	3.08	N	475150	200	67 억		725503	N	N	404	N	00	N
43	20250117	151329	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13350	400	2	3.09	9625541760	714990	319.69	12950	13900	12840	16830	9070	12950	13462.50	2.15	0	13074	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4498	0.00	0.00	12	2.12	0.00	0.00	27585	20240523	-51.60	8234	20240329	62.13	14150	-5.65	20250110	11990	11.34	20250102	33100	-59.67	20240523	9880	35.12	20240329	3.08	N	475150	200	67 억		725503	N	N	289	N	00	N
44	20250117	141337	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13270	320	2	2.47	9199065740	682925	305.36	12950	13900	12840	16830	9070	12950	13470.11	2.15	0	7593	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4471	0.00	0.00	12	2.03	0.00	0.00	27585	20240523	-51.89	8234	20240329	61.16	14150	-6.22	20250110	11990	10.68	20250102	33100	-59.91	20240523	9880	34.31	20240329	3.08	N	475150	200	67 억		725503	N	N	289	N	00	N
45	20250117	131337	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13350	400	2	3.09	8888857340	659646	294.95	12950	13900	12840	16830	9070	12950	13475.21	2.15	0	12629	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4498	0.00	0.00	12	1.96	0.00	0.00	27585	20240523	-51.60	8234	20240329	62.13	14150	-5.65	20250110	11990	11.34	20250102	33100	-59.67	20240523	9880	35.12	20240329	3.08	N	475150	200	67 억		725503	N	N	289	N	00	N
46	20250117	121338	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13300	350	2	2.70	8556172210	634670	283.78	12950	13900	12840	16830	9070	12950	13481.31	2.15	0	16978	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4481	0.00	0.00	12	1.88	0.00	0.00	27585	20240523	-51.79	8234	20240329	61.53	14150	-6.01	20250110	11990	10.93	20250102	33100	-59.82	20240523	9880	34.62	20240329	3.08	N	475150	200	67 억		725503	N	N	289	N	00	N
47	20250117	111338	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13450	500	2	3.86	7648420210	566742	253.41	12950	13900	12840	16830	9070	12950	13495.44	2.15	0	12619	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4532	0.00	0.00	12	1.68	0.00	0.00	27585	20240523	-51.24	8234	20240329	63.35	14150	-4.95	20250110	11990	12.18	20250102	33100	-59.37	20240523	9880	36.13	20240329	3.08	N	475150	200	67 억		725503	N	N	289	N	00	N
48	20250117	101338	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13550	600	2	4.63	4100649310	307246	137.38	12950	13620	12840	16830	9070	12950	13346.50	2.15	0	-849	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4565	0.00	0.00	12	0.91	0.00	0.00	27585	20240523	-50.88	8234	20240329	64.56	14150	-4.24	20250110	11990	13.01	20250102	33100	-59.06	20240523	9880	37.15	20240329	3.08	N	475150	200	67 억		725503	N	N	289	N	00	N
49	20250117	091337	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13130	180	2	1.39	436078330	33420	14.94	12950	13170	12840	16830	9070	12950	13048.48	2.15	0	-4085	13243	13096	12893	12746	12543	13170	12820	67	3880	200	9060	10	1	33691895	4424	0.00	0.00	12	0.10	0.00	0.00	27585	20240523	-52.40	8234	20240329	59.46	14150	-7.21	20250110	11990	9.51	20250102	33100	-60.33	20240523	9880	32.89	20240329	3.08	N	475150	200	67 억		725503	N	N	289	N	00	N
50	20250116	161328	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12950	400	2	3.19	2808402000	218845	213.05	12700	13040	12690	16310	8790	12550	12832.80	2.05	0	35840	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4363	0.00	0.00	12	0.65	0.00	0.00	27585	20240523	-53.05	8234	20240329	57.27	14150	-8.48	20250110	11990	8.01	20250102	33100	-60.88	20240523	9880	31.07	20240329	3.09	N	475150	200	67 억		690531	N	N	289	N	00	N
51	20250116	151223	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13000	450	2	3.59	2597575960	202592	197.23	12700	13040	12690	16310	8790	12550	12821.84	2.05	0	38063	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4380	0.00	0.00	12	0.60	0.00	0.00	27585	20240523	-52.87	8234	20240329	57.88	14150	-8.13	20250110	11990	8.42	20250102	33100	-60.73	20240523	9880	31.58	20240329	3.09	N	475150	200	67 억		690531	N	N	25	N	00	N
52	20250116	141338	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12700	150	2	1.20	1751325760	136721	133.10	12700	12910	12690	16310	8790	12550	12809.68	2.05	0	19500	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4279	0.00	0.00	12	0.41	0.00	0.00	27585	20240523	-53.96	8234	20240329	54.24	14150	-10.25	20250110	11990	5.92	20250102	33100	-61.63	20240523	9880	28.54	20240329	3.09	N	475150	200	67 억		690531	N	N	25	N	00	N
53	20250116	131333	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12770	220	2	1.75	1639603020	127945	124.56	12700	12910	12700	16310	8790	12550	12815.11	2.05	0	21487	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4302	0.00	0.00	12	0.38	0.00	0.00	27585	20240523	-53.71	8234	20240329	55.09	14150	-9.75	20250110	11990	6.51	20250102	33100	-61.42	20240523	9880	29.25	20240329	3.09	N	475150	200	67 억		690531	N	N	25	N	00	N
54	20250116	121333	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12810	260	2	2.07	1551626720	121064	117.86	12700	12910	12700	16310	8790	12550	12816.80	2.05	0	21650	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4316	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-53.56	8234	20240329	55.57	14150	-9.47	20250110	11990	6.84	20250102	33100	-61.30	20240523	9880	29.66	20240329	3.09	N	475150	200	67 억		690531	N	N	25	N	00	N
55	20250116	111334	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12760	210	2	1.67	1405970730	109690	106.79	12700	12910	12700	16310	8790	12550	12817.92	2.05	0	20172	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4299	0.00	0.00	12	0.33	0.00	0.00	27585	20240523	-53.74	8234	20240329	54.97	14150	-9.82	20250110	11990	6.42	20250102	33100	-61.45	20240523	9880	29.15	20240329	3.09	N	475150	200	67 억		690531	N	N	25	N	00	N
56	20250116	101335	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12810	260	2	2.07	1212250850	94533	92.03	12700	12910	12700	16310	8790	12550	12823.86	2.05	0	21800	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4316	0.00	0.00	12	0.28	0.00	0.00	27585	20240523	-53.56	8234	20240329	55.57	14150	-9.47	20250110	11990	6.84	20250102	33100	-61.30	20240523	9880	29.66	20240329	3.09	N	475150	200	67 억		690531	N	N	25	N	00	N
57	20250116	091338	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12850	300	2	2.39	563408650	44069	42.90	12700	12860	12700	16310	8790	12550	12785.23	2.05	0	21323	12796	12672	12606	12482	12416	12640	12450	67	3760	200	8780	10	1	33691895	4329	0.00	0.00	12	0.13	0.00	0.00	27585	20240523	-53.42	8234	20240329	56.06	14150	-9.19	20250110	11990	7.17	20250102	33100	-61.18	20240523	9880	30.06	20240329	3.09	N	475150	200	67 억		690531	N	N	25	N	00	N
58	20250115	161329	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12550	-80	5	-0.63	1277820980	101462	59.97	12560	12730	12540	16410	8850	12630	12594.18	2.07	0	-5135	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4228	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-54.50	8234	20240329	52.42	14150	-11.31	20250110	11990	4.67	20250102	33100	-62.08	20240523	9880	27.02	20240329	3.09	N	475150	200	67 억		696477	N	N	25	N	00	N
59	20250115	151331	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12540	-90	5	-0.71	1223273080	97118	57.40	12560	12730	12540	16410	8850	12630	12595.74	2.07	0	-4333	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4225	0.00	0.00	12	0.29	0.00	0.00	27585	20240523	-54.54	8234	20240329	52.30	14150	-11.38	20250110	11990	4.59	20250102	33100	-62.11	20240523	9880	26.92	20240329	3.09	N	475150	200	67 억		696477	N	N	46	N	00	N
60	20250115	141325	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12610	-20	5	-0.16	854478310	67777	40.06	12560	12730	12540	16410	8850	12630	12607.20	2.07	0	3015	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4249	0.00	0.00	12	0.20	0.00	0.00	27585	20240523	-54.29	8234	20240329	53.15	14150	-10.88	20250110	11990	5.17	20250102	33100	-61.90	20240523	9880	27.63	20240329	3.09	N	475150	200	67 억		696477	N	N	46	N	00	N
61	20250115	131333	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12630	0	3	0.00	758230880	60149	35.55	12560	12730	12540	16410	8850	12630	12605.88	2.07	0	4077	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4255	0.00	0.00	12	0.18	0.00	0.00	27585	20240523	-54.21	8234	20240329	53.39	14150	-10.74	20250110	11990	5.34	20250102	33100	-61.84	20240523	9880	27.83	20240329	3.09	N	475150	200	67 억		696477	N	N	46	N	00	N
62	20250115	121317	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12630	0	3	0.00	694000380	55061	32.55	12560	12730	12540	16410	8850	12630	12604.21	2.07	0	2882	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4255	0.00	0.00	12	0.16	0.00	0.00	27585	20240523	-54.21	8234	20240329	53.39	14150	-10.74	20250110	11990	5.34	20250102	33100	-61.84	20240523	9880	27.83	20240329	3.09	N	475150	200	67 억		696477	N	N	46	N	00	N
63	20250115	111329	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12610	-20	5	-0.16	632145240	50162	29.65	12560	12730	12540	16410	8850	12630	12602.07	2.07	0	3094	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4249	0.00	0.00	12	0.15	0.00	0.00	27585	20240523	-54.29	8234	20240329	53.15	14150	-10.88	20250110	11990	5.17	20250102	33100	-61.90	20240523	9880	27.63	20240329	3.09	N	475150	200	67 억		696477	N	N	46	N	00	N
64	20250115	101328	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12620	-10	5	-0.08	414932620	32909	19.45	12560	12730	12540	16410	8850	12630	12608.48	2.07	0	1082	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4252	0.00	0.00	12	0.10	0.00	0.00	27585	20240523	-54.25	8234	20240329	53.27	14150	-10.81	20250110	11990	5.25	20250102	33100	-61.87	20240523	9880	27.73	20240329	3.09	N	475150	200	67 억		696477	N	N	46	N	00	N
65	20250115	091334	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12650	20	2	0.16	166594730	13200	7.80	12560	12730	12560	16410	8850	12630	12620.81	2.07	0	256	13016	12822	12696	12502	12376	12760	12440	67	3780	200	8840	10	1	33691895	4262	0.00	0.00	12	0.04	0.00	0.00	27585	20240523	-54.14	8234	20240329	53.63	14150	-10.60	20250110	11990	5.50	20250102	33100	-61.78	20240523	9880	28.04	20240329	3.09	N	475150	200	67 억		696477	N	N	46	N	00	N
66	20250114	161310	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12630	-110	5	-0.86	2108298040	166197	69.93	12720	12890	12570	16560	8920	12740	12685.79	2.11	0	-17443	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4255	0.00	0.00	12	0.49	0.00	0.00	27585	20240523	-54.21	8234	20240329	53.39	14150	-10.74	20250110	11990	5.34	20250102	33100	-61.84	20240523	9880	27.83	20240329	3.03	N	475150	200	67 억		711095	N	N	46	N	00	N
67	20250114	151328	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12680	-60	5	-0.47	1886309530	148626	62.54	12720	12890	12570	16560	8920	12740	12691.65	2.11	0	-13394	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4272	0.00	0.00	12	0.44	0.00	0.00	27585	20240523	-54.03	8234	20240329	54.00	14150	-10.39	20250110	11990	5.75	20250102	33100	-61.69	20240523	9880	28.34	20240329	3.03	N	475150	200	67 억		711095	N	N	115	N	00	N
68	20250114	141323	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12690	-50	5	-0.39	1535706260	120936	50.89	12720	12890	12570	16560	8920	12740	12698.50	2.11	0	-5999	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4276	0.00	0.00	12	0.36	0.00	0.00	27585	20240523	-54.00	8234	20240329	54.12	14150	-10.32	20250110	11990	5.84	20250102	33100	-61.66	20240523	9880	28.44	20240329	3.03	N	475150	200	67 억		711095	N	N	115	N	00	N
69	20250114	131322	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12660	-80	5	-0.63	1291328360	101662	42.78	12720	12890	12570	16560	8920	12740	12702.17	2.11	0	-5311	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4265	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-54.11	8234	20240329	53.75	14150	-10.53	20250110	11990	5.59	20250102	33100	-61.75	20240523	9880	28.14	20240329	3.03	N	475150	200	67 억		711095	N	N	115	N	00	N
70	20250114	121318	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12650	-90	5	-0.71	1194843980	94044	39.57	12720	12890	12570	16560	8920	12740	12705.15	2.11	0	-3468	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4262	0.00	0.00	12	0.28	0.00	0.00	27585	20240523	-54.14	8234	20240329	53.63	14150	-10.60	20250110	11990	5.50	20250102	33100	-61.78	20240523	9880	28.04	20240329	3.03	N	475150	200	67 억		711095	N	N	115	N	00	N
71	20250114	111315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12670	-70	5	-0.55	1062361900	83585	35.17	12720	12890	12570	16560	8920	12740	12709.95	2.11	0	-3940	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4269	0.00	0.00	12	0.25	0.00	0.00	27585	20240523	-54.07	8234	20240329	53.87	14150	-10.46	20250110	11990	5.67	20250102	33100	-61.72	20240523	9880	28.24	20240329	3.03	N	475150	200	67 억		711095	N	N	115	N	00	N
72	20250114	101315	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12660	-80	5	-0.63	693140180	54345	22.87	12720	12890	12640	16560	8920	12740	12754.45	2.11	0	-9444	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4265	0.00	0.00	12	0.16	0.00	0.00	27585	20240523	-54.11	8234	20240329	53.75	14150	-10.53	20250110	11990	5.59	20250102	33100	-61.75	20240523	9880	28.14	20240329	3.03	N	475150	200	67 억		711095	N	N	115	N	00	N
73	20250114	091321	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12800	60	2	0.47	100172260	7833	3.30	12720	12860	12700	16560	8920	12740	12788.60	2.11	0	967	13400	13070	12900	12570	12400	12985	12485	67	3820	200	8910	10	1	33691895	4313	0.00	0.00	12	0.02	0.00	0.00	27585	20240523	-53.60	8234	20240329	55.45	14150	-9.54	20250110	11990	6.76	20250102	33100	-61.33	20240523	9880	29.55	20240329	3.03	N	475150	200	67 억		711095	N	N	115	N	00	N
74	20250113	161302	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12740	-580	5	-4.35	3049380450	235603	25.49	13100	13230	12730	17310	9330	13320	12942.95	2.23	0	-39843	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4292	0.00	0.00	12	0.70	0.00	0.00	27585	20240523	-53.82	8234	20240329	54.72	14150	-9.96	20250110	11990	6.26	20250102	33100	-61.51	20240523	9880	28.95	20240329	2.99	N	475150	200	67 억		751813	N	N	115	N	00	N
75	20250113	151310	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12780	-540	5	-4.05	2901664680	224012	24.23	13100	13230	12730	17310	9330	13320	12953.15	2.23	0	-36364	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4306	0.00	0.00	12	0.66	0.00	0.00	27585	20240523	-53.67	8234	20240329	55.21	14150	-9.68	20250110	11990	6.59	20250102	33100	-61.39	20240523	9880	29.35	20240329	2.99	N	475150	200	67 억		751813	N	N	81	N	00	N
76	20250113	141244	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12820	-500	5	-3.75	2443750590	188174	20.36	13100	13230	12820	17310	9330	13320	12986.64	2.23	0	-20614	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4319	0.00	0.00	12	0.56	0.00	0.00	27585	20240523	-53.53	8234	20240329	55.70	14150	-9.40	20250110	11990	6.92	20250102	33100	-61.27	20240523	9880	29.76	20240329	2.99	N	475150	200	67 억		751813	N	N	81	N	00	N
77	20250113	131250	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12880	-440	5	-3.30	2095621850	161107	17.43	13100	13230	12870	17310	9330	13320	13007.63	2.23	0	-10085	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4340	0.00	0.00	12	0.48	0.00	0.00	27585	20240523	-53.31	8234	20240329	56.42	14150	-8.98	20250110	11990	7.42	20250102	33100	-61.09	20240523	9880	30.36	20240329	2.99	N	475150	200	67 억		751813	N	N	81	N	00	N
78	20250113	121253	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12900	-420	5	-3.15	1896555690	145663	15.76	13100	13230	12870	17310	9330	13320	13020.15	2.23	0	-8654	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4346	0.00	0.00	12	0.43	0.00	0.00	27585	20240523	-53.24	8234	20240329	56.67	14150	-8.83	20250110	11990	7.59	20250102	33100	-61.03	20240523	9880	30.57	20240329	2.99	N	475150	200	67 억		751813	N	N	81	N	00	N
79	20250113	111251	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12950	-370	5	-2.78	1502456560	115161	12.46	13100	13230	12930	17310	9330	13320	13046.56	2.23	0	-6372	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4363	0.00	0.00	12	0.34	0.00	0.00	27585	20240523	-53.05	8234	20240329	57.27	14150	-8.48	20250110	11990	8.01	20250102	33100	-60.88	20240523	9880	31.07	20240329	2.99	N	475150	200	67 억		751813	N	N	81	N	00	N
80	20250113	101252	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13030	-290	5	-2.18	1059940550	81061	8.77	13100	13230	13020	17310	9330	13320	13075.82	2.23	0	956	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4390	0.00	0.00	12	0.24	0.00	0.00	27585	20240523	-52.76	8234	20240329	58.25	14150	-7.92	20250110	11990	8.67	20250102	33100	-60.63	20240523	9880	31.88	20240329	2.99	N	475150	200	67 억		751813	N	N	81	N	00	N
81	20250113	091258	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13120	-200	5	-1.50	434796660	33203	3.59	13100	13230	13030	17310	9330	13320	13095.05	2.23	0	6837	14626	13972	13496	12842	12366	14300	13170	67	3990	200	9320	10	1	33691895	4420	0.00	0.00	12	0.10	0.00	0.00	27585	20240523	-52.44	8234	20240329	59.34	14150	-7.28	20250110	11990	9.42	20250102	33100	-60.36	20240523	9880	32.79	20240329	2.99	N	475150	200	67 억		751813	N	N	81	N	00	N
82	20250110	161230	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13320	340	2	2.62	12423639530	919422	619.53	13050	14150	13020	16870	9090	12980	13512.52	2.42	0	-63960	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4488	0.00	0.00	12	2.73	0.00	0.00	27585	20240523	-51.71	8234	20240329	61.77	14150	-5.87	20250110	11990	11.09	20250102	33100	-59.76	20240523	9880	34.82	20240329	3.05	N	475150	200	67 억		816209	N	N	80	N	00	N
83	20250110	151239	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13380	400	2	3.08	12180994930	901227	607.27	13050	14150	13020	16870	9090	12980	13516.01	2.42	0	-64839	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4508	0.00	0.00	12	2.67	0.00	0.00	27585	20240523	-51.50	8234	20240329	62.50	14150	-5.44	20250110	11990	11.59	20250102	33100	-59.58	20240523	9880	35.43	20240329	3.05	N	475150	200	67 억		816209	N	N	74	N	00	N
84	20250110	141244	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13360	380	2	2.93	11605061180	858198	578.28	13050	14150	13020	16870	9090	12980	13522.59	2.42	0	-75595	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4501	0.00	0.00	12	2.55	0.00	0.00	27585	20240523	-51.57	8234	20240329	62.25	14150	-5.58	20250110	11990	11.43	20250102	33100	-59.64	20240523	9880	35.22	20240329	3.05	N	475150	200	67 억		816209	N	N	74	N	00	N
85	20250110	131245	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13360	380	2	2.93	11064572210	817750	551.02	13050	14150	13020	16870	9090	12980	13530.51	2.42	0	-91100	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4501	0.00	0.00	12	2.43	0.00	0.00	27585	20240523	-51.57	8234	20240329	62.25	14150	-5.58	20250110	11990	11.43	20250102	33100	-59.64	20240523	9880	35.22	20240329	3.05	N	475150	200	67 억		816209	N	N	74	N	00	N
86	20250110	121246	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13400	420	2	3.24	10409200940	768594	517.90	13050	14150	13020	16870	9090	12980	13543.17	2.42	0	-102743	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4515	0.00	0.00	12	2.28	0.00	0.00	27585	20240523	-51.42	8234	20240329	62.74	14150	-5.30	20250110	11990	11.76	20250102	33100	-59.52	20240523	9880	35.63	20240329	3.05	N	475150	200	67 억		816209	N	N	74	N	00	N
87	20250110	111242	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13590	610	2	4.70	7255293720	533095	359.21	13050	14150	13020	16870	9090	12980	13609.76	2.42	0	-67293	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4579	0.00	0.00	12	1.58	0.00	0.00	27585	20240523	-50.73	8234	20240329	65.05	14150	-3.96	20250110	11990	13.34	20250102	33100	-58.94	20240523	9880	37.55	20240329	3.05	N	475150	200	67 억		816209	N	N	74	N	00	N
88	20250110	101240	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13120	140	2	1.08	997406450	75894	51.14	13050	13340	13020	16870	9090	12980	13142.10	2.42	0	-11518	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4420	0.00	0.00	12	0.23	0.00	0.00	27585	20240523	-52.44	8234	20240329	59.34	13430	-2.31	20250106	11990	9.42	20250102	33100	-60.36	20240523	9880	32.79	20240329	3.05	N	475150	200	67 억		816209	N	N	74	N	00	N
89	20250110	091245	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13140	160	2	1.23	404279100	30727	20.70	13050	13340	13020	16870	9090	12980	13157.13	2.42	0	-3546	13273	13126	12973	12826	12673	13050	12750	67	3890	200	9080	10	1	33691895	4427	0.00	0.00	12	0.09	0.00	0.00	27585	20240523	-52.37	8234	20240329	59.58	13430	-2.16	20250106	11990	9.59	20250102	33100	-60.30	20240523	9880	33.00	20240329	3.05	N	475150	200	67 억		816209	N	N	74	N	00	N
90	20250109	161231	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12980	-70	5	-0.54	1909742390	147803	82.61	13050	13120	12820	16960	9140	13050	12920.57	2.39	0	8583	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4373	0.00	0.00	12	0.44	0.00	0.00	27585	20240523	-52.95	8234	20240329	57.64	13430	-3.35	20250106	11990	8.26	20250102	33100	-60.79	20240523	9880	31.38	20240329	3.02	N	475150	200	67 억		805994	N	N	74	N	00	N
91	20250109	151229	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12910	-140	5	-1.07	1828157560	141510	79.09	13050	13120	12820	16960	9140	13050	12918.93	2.39	0	6389	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4350	0.00	0.00	12	0.42	0.00	0.00	27585	20240523	-53.20	8234	20240329	56.79	13430	-3.87	20250106	11990	7.67	20250102	33100	-61.00	20240523	9880	30.67	20240329	3.02	N	475150	200	67 억		805994	N	N	16	N	00	N
92	20250109	141237	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12950	-100	5	-0.77	1536170330	118904	66.46	13050	13120	12820	16960	9140	13050	12919.42	2.39	0	361	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4363	0.00	0.00	12	0.35	0.00	0.00	27585	20240523	-53.05	8234	20240329	57.27	13430	-3.57	20250106	11990	8.01	20250102	33100	-60.88	20240523	9880	31.07	20240329	3.02	N	475150	200	67 억		805994	N	N	16	N	00	N
93	20250109	131236	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12930	-120	5	-0.92	1244169440	96290	53.82	13050	13120	12820	16960	9140	13050	12921.07	2.39	0	-9265	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4356	0.00	0.00	12	0.29	0.00	0.00	27585	20240523	-53.13	8234	20240329	57.03	13430	-3.72	20250106	11990	7.84	20250102	33100	-60.94	20240523	9880	30.87	20240329	3.02	N	475150	200	67 억		805994	N	N	16	N	00	N
94	20250109	121236	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	-160	5	-1.23	1075538680	83227	46.52	13050	13120	12820	16960	9140	13050	12922.95	2.39	0	-15194	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4343	0.00	0.00	12	0.25	0.00	0.00	27585	20240523	-53.27	8234	20240329	56.55	13430	-4.02	20250106	11990	7.51	20250102	33100	-61.06	20240523	9880	30.47	20240329	3.02	N	475150	200	67 억		805994	N	N	16	N	00	N
95	20250109	111241	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12920	-130	5	-1.00	845772510	65420	36.57	13050	13120	12820	16960	9140	13050	12928.35	2.39	0	-10983	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4353	0.00	0.00	12	0.19	0.00	0.00	27585	20240523	-53.16	8234	20240329	56.91	13430	-3.80	20250106	11990	7.76	20250102	33100	-60.97	20240523	9880	30.77	20240329	3.02	N	475150	200	67 억		805994	N	N	16	N	00	N
96	20250109	101238	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12980	-70	5	-0.54	776895710	60094	33.59	13050	13120	12820	16960	9140	13050	12928.01	2.39	0	-11035	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4373	0.00	0.00	12	0.18	0.00	0.00	27585	20240523	-52.95	8234	20240329	57.64	13430	-3.35	20250106	11990	8.26	20250102	33100	-60.79	20240523	9880	31.38	20240329	3.02	N	475150	200	67 억		805994	N	N	16	N	00	N
97	20250109	091243	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12940	-110	5	-0.84	258628680	19953	11.15	13050	13120	12880	16960	9140	13050	12961.89	2.39	0	-10391	13303	13176	12943	12816	12583	13240	12880	67	3910	200	9130	10	1	33691895	4360	0.00	0.00	12	0.06	0.00	0.00	27585	20240523	-53.09	8234	20240329	57.15	13430	-3.65	20250106	11990	7.92	20250102	33100	-60.91	20240523	9880	30.97	20240329	3.02	N	475150	200	67 억		805994	N	N	16	N	00	N
98	20250108	161225	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13050	140	2	1.08	2270701650	175556	88.93	12820	13070	12710	16780	9040	12910	12934.24	2.27	0	42364	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4397	0.00	0.00	12	0.52	0.00	0.00	27585	20240523	-52.69	8234	20240329	58.49	13430	-2.83	20250106	11990	8.84	20250102	33100	-60.57	20240523	9880	32.09	20240329	2.96	N	475150	200	67 억		765032	N	N	16	N	00	N
99	20250108	151229	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13010	100	2	0.77	2112291800	163409	82.78	12820	13060	12710	16780	9040	12910	12926.41	2.27	0	39199	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4383	0.00	0.00	12	0.49	0.00	0.00	27585	20240523	-52.84	8234	20240329	58.00	13430	-3.13	20250106	11990	8.51	20250102	33100	-60.69	20240523	9880	31.68	20240329	2.96	N	475150	200	67 억		765032	N	N	74	N	00	N
100	20250108	141234	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13020	110	2	0.85	1682785760	130409	66.06	12820	13040	12710	16780	9040	12910	12903.91	2.27	0	22129	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4387	0.00	0.00	12	0.39	0.00	0.00	27585	20240523	-52.80	8234	20240329	58.12	13430	-3.05	20250106	11990	8.59	20250102	33100	-60.66	20240523	9880	31.78	20240329	2.96	N	475150	200	67 억		765032	N	N	74	N	00	N
101	20250108	131231	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12960	50	2	0.39	1399236020	108567	55.00	12820	12990	12710	16780	9040	12910	12888.23	2.27	0	12088	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4366	0.00	0.00	12	0.32	0.00	0.00	27585	20240523	-53.02	8234	20240329	57.40	13430	-3.50	20250106	11990	8.09	20250102	33100	-60.85	20240523	9880	31.17	20240329	2.96	N	475150	200	67 억		765032	N	N	74	N	00	N
102	20250108	121228	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12900	-10	5	-0.08	1110802550	86325	43.73	12820	12980	12710	16780	9040	12910	12867.68	2.27	0	13916	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4346	0.00	0.00	12	0.26	0.00	0.00	27585	20240523	-53.24	8234	20240329	56.67	13430	-3.95	20250106	11990	7.59	20250102	33100	-61.03	20240523	9880	30.57	20240329	2.96	N	475150	200	67 억		765032	N	N	74	N	00	N
103	20250108	111230	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12940	30	2	0.23	930019800	72349	36.65	12820	12960	12710	16780	9040	12910	12854.63	2.27	0	13892	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4360	0.00	0.00	12	0.21	0.00	0.00	27585	20240523	-53.09	8234	20240329	57.15	13430	-3.65	20250106	11990	7.92	20250102	33100	-60.91	20240523	9880	30.97	20240329	2.96	N	475150	200	67 억		765032	N	N	74	N	00	N
104	20250108	101230	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12850	-60	5	-0.46	582956280	45427	23.01	12820	12940	12710	16780	9040	12910	12832.81	2.27	0	2894	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4329	0.00	0.00	12	0.13	0.00	0.00	27585	20240523	-53.42	8234	20240329	56.06	13430	-4.32	20250106	11990	7.17	20250102	33100	-61.18	20240523	9880	30.06	20240329	2.96	N	475150	200	67 억		765032	N	N	74	N	00	N
105	20250108	091230	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12750	-160	5	-1.24	267744160	20915	10.60	12820	12910	12710	16780	9040	12910	12801.54	2.27	0	-1343	13356	13132	12986	12762	12616	13060	12690	67	3870	200	9030	10	1	33691895	4296	0.00	0.00	12	0.06	0.00	0.00	27585	20240523	-53.78	8234	20240329	54.85	13430	-5.06	20250106	11990	6.34	20250102	33100	-61.48	20240523	9880	29.05	20240329	2.96	N	475150	200	67 억		765032	N	N	74	N	00	N
106	20250107	161217	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12910	-80	5	-0.62	2561427580	196758	65.00	13100	13210	12840	16880	9100	12990	13018.43	2.25	0	7608	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4350	0.00	0.00	12	0.58	0.00	0.00	27585	20240523	-53.20	8234	20240329	56.79	13430	-3.87	20250106	11990	7.67	20250102	33100	-61.00	20240523	9880	30.67	20240329	2.96	N	475150	200	67 억		756660	N	N	74	N	00	N
107	20250107	151222	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12900	-90	5	-0.69	2437943870	187174	61.83	13100	13210	12840	16880	9100	12990	13025.01	2.25	0	7752	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4346	0.00	0.00	12	0.56	0.00	0.00	27585	20240523	-53.24	8234	20240329	56.67	13430	-3.95	20250106	11990	7.59	20250102	33100	-61.03	20240523	9880	30.57	20240329	2.96	N	475150	200	67 억		756660	N	N	488	N	00	N
108	20250107	141220	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12900	-90	5	-0.69	2085766090	159802	52.79	13100	13210	12840	16880	9100	12990	13052.19	2.25	0	7066	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4346	0.00	0.00	12	0.47	0.00	0.00	27585	20240523	-53.24	8234	20240329	56.67	13430	-3.95	20250106	11990	7.59	20250102	33100	-61.03	20240523	9880	30.57	20240329	2.96	N	475150	200	67 억		756660	N	N	488	N	00	N
109	20250107	131220	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12960	-30	5	-0.23	1671026830	127647	42.17	13100	13210	12940	16880	9100	12990	13091.00	2.25	0	-185	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4366	0.00	0.00	12	0.38	0.00	0.00	27585	20240523	-53.02	8234	20240329	57.40	13430	-3.50	20250106	11990	8.09	20250102	33100	-60.85	20240523	9880	31.17	20240329	2.96	N	475150	200	67 억		756660	N	N	488	N	00	N
110	20250107	121222	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13090	100	2	0.77	1425092220	108732	35.92	13100	13210	13030	16880	9100	12990	13106.47	2.25	0	6232	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4410	0.00	0.00	12	0.32	0.00	0.00	27585	20240523	-52.55	8234	20240329	58.97	13430	-2.53	20250106	11990	9.17	20250102	33100	-60.45	20240523	9880	32.49	20240329	2.96	N	475150	200	67 억		756660	N	N	488	N	00	N
111	20250107	111214	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13140	150	2	1.15	1187128890	90636	29.94	13100	13200	13030	16880	9100	12990	13097.76	2.25	0	11414	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4427	0.00	0.00	12	0.27	0.00	0.00	27585	20240523	-52.37	8234	20240329	59.58	13430	-2.16	20250106	11990	9.59	20250102	33100	-60.30	20240523	9880	33.00	20240329	2.96	N	475150	200	67 억		756660	N	N	488	N	00	N
112	20250107	101221	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13100	110	2	0.85	768258550	58666	19.38	13100	13150	13030	16880	9100	12990	13095.47	2.25	0	1211	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4414	0.00	0.00	12	0.17	0.00	0.00	27585	20240523	-52.51	8234	20240329	59.10	13430	-2.46	20250106	11990	9.26	20250102	33100	-60.42	20240523	9880	32.59	20240329	2.96	N	475150	200	67 억		756660	N	N	488	N	00	N
113	20250107	091224	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13080	90	2	0.69	235092690	17949	5.93	13100	13150	13050	16880	9100	12990	13097.82	2.25	0	1962	13743	13366	13053	12676	12363	13555	12865	67	3890	200	9090	10	1	33691895	4407	0.00	0.00	12	0.05	0.00	0.00	27585	20240523	-52.58	8234	20240329	58.85	13430	-2.61	20250106	11990	9.09	20250102	33100	-60.48	20240523	9880	32.39	20240329	2.96	N	475150	200	67 억		756660	N	N	488	N	00	N
114	20250106	161205	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12990	150	2	1.17	3915209690	300564	93.05	12870	13430	12740	16690	8990	12840	13027.82	2.19	0	21167	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4377	0.00	0.00	12	0.89	0.00	0.00	27585	20240523	-52.91	8234	20240329	57.76	13430	-3.28	20250106	11990	8.34	20250102	33100	-60.76	20240523	9880	31.48	20240329	2.98	N	475150	200	67 억		736320	N	N	488	N	00	N
115	20250106	151205	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12970	130	2	1.01	3798123030	291546	90.26	12870	13430	12740	16690	8990	12840	13029.18	2.19	0	16987	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4370	0.00	0.00	12	0.87	0.00	0.00	27585	20240523	-52.98	8234	20240329	57.52	13430	-3.43	20250106	11990	8.17	20250102	33100	-60.82	20240523	9880	31.28	20240329	2.98	N	475150	200	67 억		736320	N	N	114	N	00	N
116	20250106	141206	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12960	120	2	0.93	3479889040	267050	82.67	12870	13430	12740	16690	8990	12840	13032.69	2.19	0	15602	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4366	0.00	0.00	12	0.79	0.00	0.00	27585	20240523	-53.02	8234	20240329	57.40	13430	-3.50	20250106	11990	8.09	20250102	33100	-60.85	20240523	9880	31.17	20240329	2.98	N	475150	200	67 억		736320	N	N	114	N	00	N
117	20250106	131154	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12990	150	2	1.17	1911013550	147740	45.74	12870	13130	12740	16690	8990	12840	12936.65	2.19	0	19009	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4377	0.00	0.00	12	0.44	0.00	0.00	27585	20240523	-52.91	8234	20240329	57.76	13130	-1.07	20250106	11990	8.34	20250102	33100	-60.76	20240523	9880	31.48	20240329	2.98	N	475150	200	67 억		736320	N	N	114	N	00	N
118	20250106	121203	55	60.00	KOSPI		건설	N	N	N	Y	60	N	13070	230	2	1.79	1789291160	138398	42.85	12870	13130	12740	16690	8990	12840	12930.26	2.19	0	19775	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4404	0.00	0.00	12	0.41	0.00	0.00	27585	20240523	-52.62	8234	20240329	58.73	13130	-0.46	20250106	11990	9.01	20250102	33100	-60.51	20240523	9880	32.29	20240329	2.98	N	475150	200	67 억		736320	N	N	114	N	00	N
119	20250106	111159	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12970	130	2	1.01	1404548760	108901	33.71	12870	12980	12740	16690	8990	12840	12898.86	2.19	0	22335	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4370	0.00	0.00	12	0.32	0.00	0.00	27585	20240523	-52.98	8234	20240329	57.52	12990	-0.15	20250103	11990	8.17	20250102	33100	-60.82	20240523	9880	31.28	20240329	2.98	N	475150	200	67 억		736320	N	N	114	N	00	N
120	20250106	101153	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12930	90	2	0.70	936862590	72684	22.50	12870	12980	12740	16690	8990	12840	12891.33	2.19	0	4413	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4356	0.00	0.00	12	0.22	0.00	0.00	27585	20240523	-53.13	8234	20240329	57.03	12990	-0.46	20250103	11990	7.84	20250102	33100	-60.94	20240523	9880	30.87	20240329	2.98	N	475150	200	67 억		736320	N	N	114	N	00	N
121	20250106	091155	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12950	110	2	0.86	415829370	32337	10.01	12870	12950	12740	16690	8990	12840	12860.89	2.19	0	3712	13440	13140	12690	12390	11940	13290	12540	67	3850	200	8980	10	1	33691895	4363	0.00	0.00	12	0.10	0.00	0.00	27585	20240523	-53.05	8234	20240329	57.27	12990	-0.31	20250103	11990	8.01	20250102	33100	-60.88	20240523	9880	31.07	20240329	2.98	N	475150	200	67 억		736320	N	N	114	N	00	N
122	20250103	161147	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12840	610	2	4.99	4095033410	320990	309.83	12240	12990	12240	15890	8570	12230	12757.43	2.08	0	48273	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4326	0.00	0.00	12	0.95	0.00	0.00	27585	20240523	-53.45	8234	20240329	55.94	12990	-1.15	20250103	11990	7.09	20250102	33100	-61.21	20240523	9880	29.96	20240329	3.01	N	475150	200	67 억		699843	N	N	114	N	00	N
123	20250103	151152	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12860	630	2	5.15	4022933040	315375	304.41	12240	12990	12240	15890	8570	12230	12756.03	2.08	0	47233	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4333	0.00	0.00	12	0.94	0.00	0.00	27585	20240523	-53.38	8234	20240329	56.18	12990	-1.00	20250103	11990	7.26	20250102	33100	-61.15	20240523	9880	30.16	20240329	3.01	N	475150	200	67 억		699843	N	N	6	N	00	N
124	20250103	141153	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12740	510	2	4.17	3793497710	297466	287.13	12240	12990	12240	15890	8570	12230	12752.71	2.08	0	40624	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4292	0.00	0.00	12	0.88	0.00	0.00	27585	20240523	-53.82	8234	20240329	54.72	12990	-1.92	20250103	11990	6.26	20250102	33100	-61.51	20240523	9880	28.95	20240329	3.01	N	475150	200	67 억		699843	N	N	6	N	00	N
125	20250103	131154	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12880	650	2	5.31	3478603580	272867	263.38	12240	12990	12240	15890	8570	12230	12748.35	2.08	0	37067	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4340	0.00	0.00	12	0.81	0.00	0.00	27585	20240523	-53.31	8234	20240329	56.42	12990	-0.85	20250103	11990	7.42	20250102	33100	-61.09	20240523	9880	30.36	20240329	3.01	N	475150	200	67 억		699843	N	N	6	N	00	N
126	20250103	121152	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12890	660	2	5.40	3194340670	250702	241.99	12240	12990	12240	15890	8570	12230	12741.58	2.08	0	35200	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4343	0.00	0.00	12	0.74	0.00	0.00	27585	20240523	-53.27	8234	20240329	56.55	12990	-0.77	20250103	11990	7.51	20250102	33100	-61.06	20240523	9880	30.47	20240329	3.01	N	475150	200	67 억		699843	N	N	6	N	00	N
127	20250103	111153	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12850	620	2	5.07	2998462250	235427	227.24	12240	12990	12240	15890	8570	12230	12736.27	2.08	0	28960	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4329	0.00	0.00	12	0.70	0.00	0.00	27585	20240523	-53.42	8234	20240329	56.06	12990	-1.08	20250103	11990	7.17	20250102	33100	-61.18	20240523	9880	30.06	20240329	3.01	N	475150	200	67 억		699843	N	N	6	N	00	N
128	20250103	101149	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12930	700	2	5.72	2468904540	194232	187.48	12240	12990	12240	15890	8570	12230	12711.11	2.08	0	14904	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4356	0.00	0.00	12	0.58	0.00	0.00	27585	20240523	-53.13	8234	20240329	57.03	12990	-0.46	20250103	11990	7.84	20250102	33100	-60.94	20240523	9880	30.87	20240329	3.01	N	475150	200	67 억		699843	N	N	6	N	00	N
129	20250103	091152	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12660	430	2	3.52	701053580	55782	53.84	12240	12710	12240	15890	8570	12230	12567.74	2.08	0	22751	12416	12322	12156	12062	11896	12370	12110	67	3660	200	8560	10	1	33691895	4265	0.00	0.00	12	0.17	0.00	0.00	27585	20240523	-54.11	8234	20240329	53.75	12710	-0.39	20250103	11990	5.59	20250102	33100	-61.75	20240523	9880	28.14	20240329	3.01	N	475150	200	67 억		699843	N	N	6	N	00	N
130	20250102	161139	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12230	180	2	1.49	1234868750	102149	87.10	12040	12250	11990	15660	8440	12050	12088.89	2.08	0	239	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4121	0.00	0.00	12	0.30	0.00	0.00	27585	20240523	-55.66	8234	20240329	48.53	12250	-0.16	20250102	11990	2.00	20250102	33100	-63.05	20240523	9880	23.79	20240329	3.03	N	475150	200	67 억		700093	N	N	6	N	00	N
131	20250102	151141	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12150	100	2	0.83	1152782520	95412	81.35	12040	12250	11990	15660	8440	12050	12082.15	2.08	0	-2593	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4094	0.00	0.00	12	0.28	0.00	0.00	27585	20240523	-55.95	8234	20240329	47.56	12250	-0.82	20250102	11990	1.33	20250102	33100	-63.29	20240523	9880	22.98	20240329	3.03	N	475150	200	67 억		700093	N	N	50	N	00	N
132	20250102	141138	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12130	80	2	0.66	1041944470	86293	73.58	12040	12250	11990	15660	8440	12050	12074.50	2.08	0	-6888	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4087	0.00	0.00	12	0.26	0.00	0.00	27585	20240523	-56.03	8234	20240329	47.32	12250	-0.98	20250102	11990	1.17	20250102	33100	-63.35	20240523	9880	22.77	20240329	3.03	N	475150	200	67 억		700093	N	N	50	N	00	N
133	20250102	131141	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12050	0	3	0.00	878947760	72838	62.11	12040	12250	11990	15660	8440	12050	12067.16	2.08	0	-10312	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4060	0.00	0.00	12	0.22	0.00	0.00	27585	20240523	-56.32	8234	20240329	46.34	12250	-1.63	20250102	11990	0.50	20250102	33100	-63.60	20240523	9880	21.96	20240329	3.03	N	475150	200	67 억		700093	N	N	50	N	00	N
134	20250102	121139	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12020	-30	5	-0.25	730342840	60490	51.58	12040	12250	11990	15660	8440	12050	12073.78	2.08	0	-7186	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4050	0.00	0.00	12	0.18	0.00	0.00	27585	20240523	-56.43	8234	20240329	45.98	12250	-1.88	20250102	11990	0.25	20250102	33100	-63.69	20240523	9880	21.66	20240329	3.03	N	475150	200	67 억		700093	N	N	50	N	00	N
135	20250102	111130	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12040	-10	5	-0.08	600224780	49672	42.35	12040	12250	11990	15660	8440	12050	12083.77	2.08	0	-5261	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4057	0.00	0.00	12	0.15	0.00	0.00	27585	20240523	-56.35	8234	20240329	46.22	12250	-1.71	20250102	11990	0.42	20250102	33100	-63.63	20240523	9880	21.86	20240329	3.03	N	475150	200	67 억		700093	N	N	50	N	00	N
136	20250102	101136	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12030	-20	5	-0.17	216265210	17984	15.33	12040	12100	11990	15660	8440	12050	12025.42	2.08	0	-3968	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4053	0.00	0.00	12	0.05	0.00	0.00	27585	20240523	-56.39	8234	20240329	46.10	12100	-0.58	20250102	11990	0.33	20250102	33100	-63.66	20240523	9880	21.76	20240329	3.03	N	475150	200	67 억		700093	N	N	50	N	00	N
137	20250102	091125	55	60.00	KOSPI		건설	N	N	N	Y	60	N	12050	0	3	0.00	0	0	0.00	0	0	0	15660	8440	12050	0.00	2.08	0	0	12496	12272	11946	11722	11396	12385	11835	67	3610	200	8430	10	1	33691895	4060	0.00	0.00	12	0.00	0.00	0.00	27585	20240523	-56.32	8234	20240329	46.34	0	0.00	0	0	0.00	0	33100	-63.60	20240523	9880	21.96	20240329	3.03	N	475150	200	67 억		700093	N	N	50	N	00	N