KissMeData/034300/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	160430	57	100.00	KOSPI		건설	N	N	N	N		N	18160	20	2	0.11	86905500	4788	109.89	18150	18170	18150	23550	12700	18140	18150.69	0.97	0	-322	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
3	20250124	150430	57	100.00	KOSPI		건설	N	N	N	N		N	18160	20	2	0.11	84708140	4667	107.11	18150	18170	18150	23550	12700	18140	18150.45	0.97	0	-212	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
4	20250124	140430	57	100.00	KOSPI		건설	N	N	N	N		N	18150	10	2	0.06	30310580	1670	38.33	18150	18170	18150	23550	12700	18140	18150.05	0.97	0	-313	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
5	20250124	130431	57	100.00	KOSPI		건설	N	N	N	N		N	18150	10	2	0.06	23322830	1285	29.49	18150	18170	18150	23550	12700	18140	18150.06	0.97	0	-313	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
6	20250124	120428	57	100.00	KOSPI		건설	N	N	N	N		N	18150	10	2	0.06	17641880	972	22.31	18150	18170	18150	23550	12700	18140	18150.08	0.97	0	-42	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
7	20250124	110430	57	100.00	KOSPI		건설	N	N	N	N		N	18150	10	2	0.06	17442150	961	22.06	18150	18150	18150	23550	12700	18140	18150.00	0.97	0	-42	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
8	20250124	100428	57	100.00	KOSPI		건설	N	N	N	N		N	18150	10	2	0.06	11452650	631	14.48	18150	18150	18150	23550	12700	18140	18150.00	0.97	0	-42	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
9	20250124	090430	57	100.00	KOSPI		건설	N	N	N	N		N	18150	10	2	0.06	4120050	227	5.21	18150	18150	18150	23550	12700	18140	18150.00	0.97	0	-42	18193	18166	18153	18126	18113	18160	18120	388	5410	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75409	N	N	0	N	00	N
10	20250123	160430	57	100.00	KOSPI		건설	N	N	N	N		N	18140	-10	5	-0.06	79080490	4357	258.27	18150	18180	18140	23550	12710	18150	18150.22	0.97	0	-207	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1408	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18220	-0.44	20250116	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
11	20250123	150427	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	58590860	3228	191.35	18150	18180	18140	23550	12710	18150	18150.82	0.97	0	-47	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
12	20250123	140428	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	58572700	3227	191.29	18150	18180	18140	23550	12710	18150	18150.82	0.97	0	-47	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
13	20250123	130427	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	11093270	611	36.22	18150	18180	18150	23550	12710	18150	18155.92	0.97	0	8	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
14	20250123	120427	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	7225190	398	23.59	18150	18180	18150	23550	12710	18150	18153.74	0.97	0	25	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
15	20250123	110428	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	6081120	335	19.86	18150	18180	18150	23550	12710	18150	18152.60	0.97	0	25	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
16	20250123	100426	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	3611940	199	11.80	18150	18180	18150	23550	12710	18150	18150.45	0.97	0	0	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
17	20250123	090426	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	23550	12710	18150	0.00	0.97	0	0	18176	18162	18156	18142	18136	18160	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75613	N	N	0	N	00	N
18	20250122	160425	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	30622770	1687	156.06	18150	18170	18150	23550	12710	18150	18152.21	0.97	0	-270	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
19	20250122	150425	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	18026670	993	91.86	18150	18170	18150	23550	12710	18150	18153.75	0.97	0	-19	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
20	20250122	140424	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	15013750	827	76.50	18150	18170	18150	23550	12710	18150	18154.47	0.97	0	-18	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
21	20250122	130426	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	14959290	824	76.23	18150	18170	18150	23550	12710	18150	18154.48	0.97	0	-18	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
22	20250122	120424	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	13778990	759	70.21	18150	18170	18150	23550	12710	18150	18154.14	0.97	0	-12	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
23	20250122	110425	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	8006720	441	40.80	18150	18170	18150	23550	12710	18150	18155.83	0.97	0	19	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
24	20250122	100425	57	100.00	KOSPI		건설	N	N	N	N		N	18170	20	2	0.11	4503560	248	22.94	18150	18170	18150	23550	12710	18150	18159.52	0.97	0	19	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1410	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.57	9850	20240426	84.47	18220	-0.27	20250116	18100	0.39	20250102	18650	-2.57	20240530	9850	84.47	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
25	20250122	090425	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	0	0	0.00	0	0	0	23550	12710	18150	0.00	0.97	0	0	18216	18182	18166	18132	18116	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75652	N	N	0	N	00	N
26	20250121	160423	57	100.00	KOSPI		건설	N	N	N	N		N	18150	-20	5	-0.11	19628920	1081	180.77	18160	18200	18150	23600	12720	18170	18158.11	0.98	0	-39	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
27	20250121	150424	57	100.00	KOSPI		건설	N	N	N	N		N	18150	-20	5	-0.11	19592620	1079	180.43	18160	18200	18150	23600	12720	18170	18158.13	0.98	0	-39	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
28	20250121	140424	57	100.00	KOSPI		건설	N	N	N	N		N	18150	-20	5	-0.11	15599620	859	143.65	18160	18200	18150	23600	12720	18170	18160.21	0.98	0	-39	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
29	20250121	130423	57	100.00	KOSPI		건설	N	N	N	N		N	18160	-10	5	-0.06	4762870	262	43.81	18160	18200	18160	23600	12720	18170	18178.89	0.98	0	-3	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
30	20250121	120414	57	100.00	KOSPI		건설	N	N	N	N		N	18160	-10	5	-0.06	4472310	246	41.14	18160	18200	18160	23600	12720	18170	18180.12	0.98	0	-3	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
31	20250121	110406	57	100.00	KOSPI		건설	N	N	N	N		N	18200	30	2	0.17	3927440	216	36.12	18160	18200	18160	23600	12720	18170	18182.59	0.98	0	-4	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1412	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.41	9850	20240426	84.77	18220	-0.11	20250116	18100	0.55	20250102	18650	-2.41	20240530	9850	84.77	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
32	20250121	100401	57	100.00	KOSPI		건설	N	N	N	N		N	18160	-10	5	-0.06	1980040	109	18.23	18160	18170	18160	23600	12720	18170	18165.50	0.98	0	-4	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
33	20250121	090423	57	100.00	KOSPI		건설	N	N	N	N		N	18170	0	3	0.00	744730	41	6.86	18160	18170	18160	23600	12720	18170	18164.15	0.98	0	0	18236	18202	18176	18142	18116	18220	18160	388	5430	5000	11260	10	1	7760554	1410	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.57	9850	20240426	84.47	18220	-0.27	20250116	18100	0.39	20250102	18650	-2.57	20240530	9850	84.47	20240426	0.00	N	034300	5000	388 억		75692	N	N	0	N	00	N
34	20250120	160421	57	100.00	KOSPI		건설	N	N	N	N		N	18170	20	2	0.11	10867360	598	20.11	18150	18210	18150	23550	12710	18150	18172.84	0.98	0	-26	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1410	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.57	9850	20240426	84.47	18220	-0.27	20250116	18100	0.39	20250102	18650	-2.57	20240530	9850	84.47	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
35	20250120	150423	57	100.00	KOSPI		건설	N	N	N	N		N	18200	50	2	0.28	9993970	550	18.49	18150	18210	18150	23550	12710	18150	18170.85	0.98	0	-25	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1412	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.41	9850	20240426	84.77	18220	-0.11	20250116	18100	0.55	20250102	18650	-2.41	20240530	9850	84.77	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
36	20250120	140422	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	7555830	416	13.99	18150	18210	18150	23550	12710	18150	18163.05	0.98	0	-3	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
37	20250120	130421	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	1926230	106	3.56	18150	18210	18150	23550	12710	18150	18171.98	0.98	0	-3	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
38	20250120	120422	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	1889910	104	3.50	18150	18210	18150	23550	12710	18150	18172.21	0.98	0	-3	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
39	20250120	110423	57	100.00	KOSPI		건설	N	N	N	N		N	18160	10	2	0.06	1853550	102	3.43	18150	18210	18150	23550	12710	18150	18172.06	0.98	0	-3	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
40	20250120	100422	57	100.00	KOSPI		건설	N	N	N	N		N	18200	50	2	0.28	891070	49	1.65	18150	18210	18150	23550	12710	18150	18185.10	0.98	0	-1	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1412	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.41	9850	20240426	84.77	18220	-0.11	20250116	18100	0.55	20250102	18650	-2.41	20240530	9850	84.77	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
41	20250120	090423	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	199650	11	0.37	18150	18150	18150	23550	12710	18150	18150.00	0.98	0	-1	18210	18180	18160	18130	18110	18175	18125	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75718	N	N	0	N	00	N
42	20250117	160420	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	53968770	2974	493.20	18150	18190	18140	23550	12710	18150	18146.86	0.98	0	-41	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
43	20250117	150421	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	51572970	2842	471.31	18150	18190	18140	23550	12710	18150	18146.72	0.98	0	9	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
44	20250117	140422	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	46036600	2537	420.73	18150	18150	18140	23550	12710	18150	18146.08	0.98	0	-43	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
45	20250117	130422	57	100.00	KOSPI		건설	N	N	N	N		N	18140	-10	5	-0.06	42170650	2324	385.41	18150	18150	18140	23550	12710	18150	18145.72	0.98	0	-43	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1408	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18220	-0.44	20250116	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
46	20250117	120423	57	100.00	KOSPI		건설	N	N	N	N		N	18140	-10	5	-0.06	34838060	1920	318.41	18150	18150	18140	23550	12710	18150	18144.82	0.98	0	-46	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1408	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18220	-0.44	20250116	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
47	20250117	110422	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	34511510	1902	315.42	18150	18150	18140	23550	12710	18150	18144.85	0.98	0	-46	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
48	20250117	100423	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	33967010	1872	310.45	18150	18150	18140	23550	12710	18150	18144.77	0.98	0	-46	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
49	20250117	090423	57	100.00	KOSPI		건설	N	N	N	N		N	18150	0	3	0.00	3611760	199	33.00	18150	18150	18140	23550	12710	18150	18149.55	0.98	0	10	18256	18202	18166	18112	18076	18230	18140	388	5400	5000	11250	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75765	N	N	0	N	00	N
50	20250116	160420	57	100.00	KOSPI		건설	N	N	N	N		N	18150	20	2	0.11	10935240	603	30.36	18130	18220	18130	23550	12700	18130	18134.73	0.98	0	56	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
51	20250116	150402	57	100.00	KOSPI		건설	N	N	N	N		N	18150	20	2	0.11	10898940	601	30.26	18130	18220	18130	23550	12700	18130	18134.68	0.98	0	56	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
52	20250116	140422	57	100.00	KOSPI		건설	N	N	N	N		N	18150	20	2	0.11	10790090	595	29.96	18130	18220	18130	23550	12700	18130	18134.61	0.98	0	61	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
53	20250116	130421	57	100.00	KOSPI		건설	N	N	N	N		N	18150	20	2	0.11	10771940	594	29.91	18130	18220	18130	23550	12700	18130	18134.58	0.98	0	61	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18220	-0.38	20250116	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
54	20250116	120422	57	100.00	KOSPI		건설	N	N	N	N		N	18140	10	2	0.06	10717490	591	29.76	18130	18220	18130	23550	12700	18130	18134.50	0.98	0	62	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1408	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18220	-0.44	20250116	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
55	20250116	110422	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	10336170	570	28.70	18130	18220	18130	23550	12700	18130	18133.63	0.98	0	63	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18220	-0.49	20250116	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
56	20250116	100422	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	8594830	474	23.87	18130	18220	18130	23550	12700	18130	18132.55	0.98	0	-1	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18220	-0.49	20250116	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
57	20250116	090422	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	0	0	0.00	0	0	0	23550	12700	18130	0.00	0.98	0	0	18156	18142	18136	18122	18116	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75704	N	N	0	N	00	N
58	20250115	160420	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	36006200	1986	81.16	18130	18150	18130	23550	12700	18130	18130.01	0.98	0	-21	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
59	20250115	150421	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	23224550	1281	52.35	18130	18150	18130	23550	12700	18130	18130.02	0.98	0	-17	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
60	20250115	140422	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	16153850	891	36.41	18130	18150	18130	23550	12700	18130	18130.02	0.98	0	-17	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
61	20250115	130420	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	9899000	546	22.31	18130	18150	18130	23550	12700	18130	18130.04	0.98	0	-17	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
62	20250115	120414	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	7560230	417	17.04	18130	18150	18130	23550	12700	18130	18130.05	0.98	0	-17	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
63	20250115	110420	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	7415170	409	16.71	18130	18130	18130	23550	12700	18130	18130.00	0.98	0	-17	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
64	20250115	100419	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	3009580	166	6.78	18130	18130	18130	23550	12700	18130	18130.00	0.98	0	-17	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
65	20250115	090422	57	100.00	KOSPI		건설	N	N	N	N		N	18130	0	3	0.00	2121210	117	4.78	18130	18130	18130	23550	12700	18130	18130.00	0.98	0	-17	18150	18140	18130	18120	18110	18140	18120	388	5420	5000	11240	10	1	7760554	1407	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75725	N	N	1	N	00	N
66	20250114	160418	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	44365010	2447	234.39	18130	18140	18120	23550	12690	18120	18130.37	0.98	0	-86	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	1	N	00	N
67	20250114	150419	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	42878350	2365	226.53	18130	18140	18120	23550	12690	18120	18130.38	0.98	0	-6	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	0	N	00	N
68	20250114	140418	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	42497620	2344	224.52	18130	18140	18120	23550	12690	18120	18130.38	0.98	0	-6	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	0	N	00	N
69	20250114	130418	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	36913580	2036	195.02	18130	18140	18120	23550	12690	18120	18130.44	0.98	0	-6	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	0	N	00	N
70	20250114	120416	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	27631020	1524	145.98	18130	18140	18120	23550	12690	18120	18130.59	0.98	0	-6	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	0	N	00	N
71	20250114	110418	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	23442980	1293	123.85	18130	18140	18120	23550	12690	18120	18130.69	0.98	0	-6	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	0	N	00	N
72	20250114	100417	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	7923730	437	41.86	18130	18140	18130	23550	12690	18120	18132.11	0.98	0	-6	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	0	N	00	N
73	20250114	090417	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	979020	54	5.17	18130	18130	18130	23550	12690	18120	18130.00	0.98	0	-9	18160	18140	18130	18110	18100	18135	18105	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75811	N	N	0	N	00	N
74	20250113	160414	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	18490590	1020	20.36	18150	18150	18120	23550	12690	18120	18128.03	0.98	0	-73	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
75	20250113	150414	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	11170110	616	12.29	18150	18150	18120	23550	12690	18120	18133.30	0.98	0	90	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
76	20250113	140411	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	9285600	512	10.22	18150	18150	18130	23550	12690	18120	18135.94	0.98	0	90	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
77	20250113	130408	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	9285600	512	10.22	18150	18150	18130	23550	12690	18120	18135.94	0.98	0	90	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
78	20250113	120409	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	8143410	449	8.96	18150	18150	18130	23550	12690	18120	18136.77	0.98	0	90	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
79	20250113	110410	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	2940080	162	3.23	18150	18150	18130	23550	12690	18120	18148.64	0.98	0	90	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
80	20250113	100409	57	100.00	KOSPI		건설	N	N	N	N		N	18150	30	2	0.17	2668050	147	2.93	18150	18150	18150	23550	12690	18120	18150.00	0.98	0	91	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18200	-0.27	20250106	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
81	20250113	090412	57	100.00	KOSPI		건설	N	N	N	N		N	18150	30	2	0.17	1633500	90	1.80	18150	18150	18150	23550	12690	18120	18150.00	0.98	0	90	18166	18142	18126	18102	18086	18135	18095	388	5430	5000	11230	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18200	-0.27	20250106	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75884	N	N	6	N	00	N
82	20250110	160408	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	90798830	5011	328.16	18130	18150	18110	23550	12690	18120	18119.90	0.98	0	135	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75749	N	N	6	N	00	N
83	20250110	150408	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	90671990	5004	327.70	18130	18150	18110	23550	12690	18120	18119.90	0.98	0	136	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75749	N	N	0	N	00	N
84	20250110	140408	57	100.00	KOSPI		건설	N	N	N	N		N	18110	-10	5	-0.06	86848780	4793	313.88	18130	18150	18110	23550	12690	18120	18119.92	0.98	0	-21	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18200	-0.49	20250106	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75749	N	N	0	N	00	N
85	20250110	130406	57	100.00	KOSPI		건설	N	N	N	N		N	18110	-10	5	-0.06	85744060	4732	309.89	18130	18150	18110	23550	12690	18120	18120.05	0.98	0	-21	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18200	-0.49	20250106	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75749	N	N	0	N	00	N
86	20250110	120407	57	100.00	KOSPI		건설	N	N	N	N		N	18150	30	2	0.17	46494490	2565	167.98	18130	18150	18120	23550	12690	18120	18126.51	0.98	0	551	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1409	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.68	9850	20240426	84.26	18200	-0.27	20250106	18100	0.28	20250102	18650	-2.68	20240530	9850	84.26	20240426	0.00	N	034300	5000	388 억		75749	N	N	0	N	00	N
87	20250110	110407	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	31619530	1745	114.28	18130	18130	18120	23550	12690	18120	18120.07	0.98	0	-21	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75749	N	N	0	N	00	N
88	20250110	100405	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	19587850	1081	70.79	18130	18130	18120	23550	12690	18120	18120.12	0.98	0	-21	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75749	N	N	0	N	00	N
89	20250110	090409	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	0	0	0.00	0	0	0	23550	12690	18120	0.00	0.98	0	0	18146	18132	18126	18112	18106	18130	18110	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75749	N	N	0	N	00	N
90	20250109	160405	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	27670530	1527	78.11	18120	18140	18120	23550	12690	18120	18120.84	0.98	0	-74	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
91	20250109	150406	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	22941210	1266	64.76	18120	18140	18120	23550	12690	18120	18121.02	0.98	0	-13	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
92	20250109	140407	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	15856270	875	44.76	18120	18140	18120	23550	12690	18120	18121.45	0.98	0	-12	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
93	20250109	130406	57	100.00	KOSPI		건설	N	N	N	N		N	18130	10	2	0.06	4748710	262	13.40	18120	18140	18120	23550	12690	18120	18124.85	0.98	0	-1	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1407	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
94	20250109	120406	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	4513140	249	12.74	18120	18140	18120	23550	12690	18120	18125.06	0.98	0	-1	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
95	20250109	110406	57	100.00	KOSPI		건설	N	N	N	N		N	18140	20	2	0.11	3552640	196	10.03	18120	18140	18120	23550	12690	18120	18125.71	0.98	0	50	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1408	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18200	-0.33	20250106	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
96	20250109	100405	57	100.00	KOSPI		건설	N	N	N	N		N	18140	20	2	0.11	3461940	191	9.77	18120	18140	18120	23550	12690	18120	18125.34	0.98	0	47	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1408	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18200	-0.33	20250106	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
97	20250109	090408	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	0	0	0.00	0	0	0	23550	12690	18120	0.00	0.98	0	0	18226	18172	18146	18092	18066	18160	18080	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75823	N	N	5	N	00	N
98	20250108	160402	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	35437320	1955	124.60	18120	18200	18120	23550	12690	18120	18126.51	0.98	0	-46	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	0.00	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75869	N	N	5	N	00	N
99	20250108	150405	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	34476960	1902	121.22	18120	18200	18120	23550	12690	18120	18126.69	0.98	0	-42	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	0.00	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75869	N	N	1	N	00	N
100	20250108	140407	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	13185960	727	46.34	18120	18200	18120	23550	12690	18120	18137.50	0.98	0	-28	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	0.00	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75869	N	N	1	N	00	N
101	20250108	130406	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	9942180	548	34.93	18120	18200	18120	23550	12690	18120	18142.66	0.98	0	-28	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	0.00	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75869	N	N	1	N	00	N
102	20250108	120403	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	6372520	351	22.37	18120	18200	18120	23550	12690	18120	18155.33	0.98	0	-27	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	0.00	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75869	N	N	1	N	00	N
103	20250108	110403	57	100.00	KOSPI		건설	N	N	N	N		N	18140	20	2	0.11	906550	50	3.19	18120	18200	18120	23550	12690	18120	18131.00	0.98	0	2	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1408	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18200	0.00	20250106	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		75869	N	N	1	N	00	N
104	20250108	100405	57	100.00	KOSPI		건설	N	N	N	N		N	18200	80	2	0.44	417000	23	1.47	18120	18200	18120	23550	12690	18120	18130.43	0.98	0	0	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1412	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.41	9850	20240426	84.77	18200	0.00	20250106	18100	0.55	20250102	18650	-2.41	20240530	9850	84.77	20240426	0.00	N	034300	5000	388 억		75869	N	N	1	N	00	N
105	20250108	090406	57	100.00	KOSPI		건설	N	N	N	N		N	18120	0	3	0.00	362400	20	1.27	18120	18120	18120	23550	12690	18120	18120.00	0.98	0	0	18173	18146	18133	18106	18093	18140	18100	388	5430	5000	11230	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75869	N	N	1	N	00	N
106	20250107	160401	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	28436610	1569	26.35	18120	18160	18120	23500	12680	18110	18124.03	0.98	0	-59	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75928	N	N	1	N	00	N
107	20250107	150402	57	100.00	KOSPI		건설	N	N	N	N		N	18160	50	2	0.28	20300190	1120	18.81	18120	18160	18120	23500	12680	18110	18125.17	0.98	0	-22	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1409	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18200	-0.22	20250106	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75928	N	N	0	N	00	N
108	20250107	140402	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	17359280	958	16.09	18120	18130	18120	23500	12680	18110	18120.33	0.98	0	-6	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75928	N	N	0	N	00	N
109	20250107	130402	57	100.00	KOSPI		건설	N	N	N	N		N	18130	20	2	0.11	11832580	653	10.97	18120	18130	18120	23500	12680	18110	18120.34	0.98	0	-6	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1407	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18200	-0.38	20250106	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		75928	N	N	0	N	00	N
110	20250107	120402	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	11542560	637	10.70	18120	18130	18120	23500	12680	18110	18120.19	0.98	0	-6	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75928	N	N	0	N	00	N
111	20250107	110359	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	2265000	125	2.10	18120	18120	18120	23500	12680	18110	18120.00	0.98	0	0	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75928	N	N	0	N	00	N
112	20250107	100404	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	1304640	72	1.21	18120	18120	18120	23500	12680	18110	18120.00	0.98	0	0	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		75928	N	N	0	N	00	N
113	20250107	090402	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	0	0	0.00	0	0	0	23500	12680	18110	0.00	0.98	0	0	18230	18170	18140	18080	18050	18155	18065	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18200	-0.49	20250106	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75928	N	N	0	N	00	N
114	20250106	160357	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	107462450	5931	113.27	18120	18200	18110	23500	12680	18110	18118.77	0.98	0	-91	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18200	-0.49	20250106	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
115	20250106	150358	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	107462450	5931	113.27	18120	18200	18110	23500	12680	18110	18118.77	0.98	0	-91	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.08	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18200	-0.49	20250106	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
116	20250106	140358	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	89080650	4916	93.89	18120	18200	18110	23500	12680	18110	18120.56	0.98	0	-106	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18200	-0.49	20250106	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
117	20250106	130356	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	65587200	3619	69.12	18120	18200	18110	23500	12680	18110	18123.02	0.98	0	-76	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
118	20250106	120356	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	61745760	3407	65.07	18120	18200	18110	23500	12680	18110	18123.21	0.98	0	-76	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
119	20250106	110356	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	29319570	1617	30.88	18120	18200	18120	23500	12680	18110	18132.08	0.98	0	-48	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.02	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18200	-0.44	20250106	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
120	20250106	100355	57	100.00	KOSPI		건설	N	N	N	N		N	18140	30	2	0.17	16562400	913	17.44	18120	18200	18120	23500	12680	18110	18140.64	0.98	0	152	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1408	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.73	9850	20240426	84.16	18200	-0.33	20250106	18100	0.22	20250102	18650	-2.73	20240530	9850	84.16	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
121	20250106	090353	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	9839160	543	10.37	18120	18120	18120	23500	12680	18110	18120.00	0.98	0	-62	18136	18122	18116	18102	18096	18120	18100	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18130	-0.06	20250103	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		76019	N	N	0	N	00	N
122	20250103	160354	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	94855100	5236	96.48	18110	18130	18110	23500	12680	18110	18115.95	0.98	0	-46	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.07	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18130	-0.11	20250103	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
123	20250103	150354	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	78067130	4309	79.40	18110	18130	18110	23500	12680	18110	18117.23	0.98	0	99	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18130	-0.11	20250103	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
124	20250103	140355	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	77741150	4291	79.07	18110	18130	18110	23500	12680	18110	18117.26	0.98	0	99	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.06	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18130	-0.11	20250103	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
125	20250103	130353	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	75785270	4183	77.08	18110	18130	18110	23500	12680	18110	18117.44	0.98	0	99	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18130	-0.11	20250103	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
126	20250103	120354	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	56044940	3093	56.99	18110	18130	18110	23500	12680	18110	18119.93	0.98	0	99	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18130	-0.06	20250103	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
127	20250103	110354	57	100.00	KOSPI		건설	N	N	N	N		N	18120	10	2	0.06	39229560	2165	39.89	18110	18130	18110	23500	12680	18110	18119.89	0.98	0	99	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1406	-0.46	0.62	12	0.03	-39625.00	29240.00	18650	20240530	-2.84	9850	20240426	83.96	18130	-0.06	20250103	18100	0.11	20250102	18650	-2.84	20240530	9850	83.96	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
128	20250103	100353	57	100.00	KOSPI		건설	N	N	N	N		N	18130	20	2	0.11	4819380	266	4.90	18110	18130	18110	23500	12680	18110	18117.97	0.98	0	10	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1407	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.79	9850	20240426	84.06	18130	0.00	20250103	18100	0.17	20250102	18650	-2.79	20240530	9850	84.06	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
129	20250103	090354	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	0	0	0.00	0	0	0	23500	12680	18110	0.00	0.98	0	0	18116	18112	18106	18102	18096	18115	18105	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18110	0.00	20250102	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		76065	N	N	0	N	00	N
130	20250102	160352	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	98239530	5427	496.52	18110	18110	18100	23500	12680	18110	18102.00	0.97	0	604	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.07	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18110	0.00	20250102	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N
131	20250102	150353	57	100.00	KOSPI		건설	N	N	N	N		N	18100	-10	5	-0.06	98185200	5424	496.25	18110	18110	18100	23500	12680	18110	18101.99	0.97	0	604	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.07	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18110	-0.06	20250102	18100	0.00	20250102	18650	-2.95	20240530	9850	83.76	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N
132	20250102	140350	57	100.00	KOSPI		건설	N	N	N	N		N	18100	-10	5	-0.06	72102680	3983	364.41	18110	18110	18100	23500	12680	18110	18102.61	0.97	0	604	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18110	-0.06	20250102	18100	0.00	20250102	18650	-2.95	20240530	9850	83.76	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N
133	20250102	130351	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	66654580	3682	336.87	18110	18110	18100	23500	12680	18110	18102.82	0.97	0	689	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.05	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18110	0.00	20250102	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N
134	20250102	120351	57	100.00	KOSPI		건설	N	N	N	N		N	18100	-10	5	-0.06	61947770	3422	313.08	18110	18110	18100	23500	12680	18110	18102.80	0.97	0	689	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.04	-39625.00	29240.00	18650	20240530	-2.95	9850	20240426	83.76	18110	-0.06	20250102	18100	0.00	20250102	18650	-2.95	20240530	9850	83.76	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N
135	20250102	110343	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	19123150	1056	96.61	18110	18110	18100	23500	12680	18110	18109.04	0.97	0	752	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.01	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18110	0.00	20250102	18100	0.06	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N
136	20250102	100349	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	181100	10	0.91	18110	18110	18110	23500	12680	18110	18110.00	0.97	0	-1	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	18110	0.00	20250102	18110	0.00	20250102	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N
137	20250102	090347	57	100.00	KOSPI		건설	N	N	N	N		N	18110	0	3	0.00	0	0	0.00	0	0	0	23500	12680	18110	0.00	0.97	0	0	18170	18140	18110	18080	18050	18140	18080	388	5390	5000	11220	10	1	7760554	1405	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.90	9850	20240426	83.86	0	0.00	0	0	0.00	0	18650	-2.90	20240530	9850	83.86	20240426	0.00	N	034300	5000	388 억		75461	N	N	0	N	00	N