KissMeData/009410/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	160243	51	100.00	KOSPI		건설	N	N	N	N		N	2210	-30	5	-1.34	43604805	19462	51.24	2230	2290	2210	2910	1570	2240	2241.29	0.07	0	-2685	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6494	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-63.83	2210	20250124	0.00	2520	-12.30	20250103	2210	0.00	20250124	6110	-63.83	20241031	2180	1.38	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
3	20250124	150243	51	100.00	KOSPI		건설	N	N	N	N		N	2250	10	2	0.45	31156995	13867	36.51	2230	2290	2230	2910	1570	2240	2246.84	0.07	0	-2353	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6612	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-63.18	2215	20241209	1.58	2520	-10.71	20250103	2220	1.35	20250123	6110	-63.18	20241031	2180	3.21	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
4	20250124	140244	51	100.00	KOSPI		건설	N	N	N	N		N	2250	10	2	0.45	29233765	13012	34.26	2230	2290	2230	2910	1570	2240	2246.68	0.07	0	-2335	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6612	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-63.18	2215	20241209	1.58	2520	-10.71	20250103	2220	1.35	20250123	6110	-63.18	20241031	2180	3.21	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
5	20250124	130245	51	100.00	KOSPI		건설	N	N	N	N		N	2250	10	2	0.45	25678975	11425	30.08	2230	2290	2230	2910	1570	2240	2247.61	0.07	0	-2295	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6612	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-63.18	2215	20241209	1.58	2520	-10.71	20250103	2220	1.35	20250123	6110	-63.18	20241031	2180	3.21	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
6	20250124	120243	51	100.00	KOSPI		건설	N	N	N	N		N	2245	5	2	0.22	20263585	9018	23.74	2230	2290	2230	2910	1570	2240	2247.02	0.07	0	-2375	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6597	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-63.26	2215	20241209	1.35	2520	-10.91	20250103	2220	1.13	20250123	6110	-63.26	20241031	2180	2.98	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
7	20250124	110245	51	100.00	KOSPI		건설	N	N	N	N		N	2255	15	2	0.67	17815670	7934	20.89	2230	2290	2230	2910	1570	2240	2245.48	0.07	0	-2032	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6626	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-63.09	2215	20241209	1.81	2520	-10.52	20250103	2220	1.58	20250123	6110	-63.09	20241031	2180	3.44	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
8	20250124	100243	51	100.00	KOSPI		건설	N	N	N	N		N	2240	0	3	0.00	6796075	3037	8.00	2230	2250	2230	2910	1570	2240	2237.76	0.07	0	-1376	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6582	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-63.34	2215	20241209	1.13	2520	-11.11	20250103	2220	0.90	20250123	6110	-63.34	20241031	2180	2.75	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
9	20250124	090244	51	100.00	KOSPI		건설	N	N	N	N		N	2250	10	2	0.45	595665	267	0.70	2230	2250	2230	2910	1570	2240	2230.96	0.07	0	-46	2386	2312	2266	2192	2146	2290	2170	1469	670	500	0	5	1	293855621	6612	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-63.18	2215	20241209	1.58	2520	-10.71	20250103	2220	1.35	20250123	6110	-63.18	20241031	2180	3.21	20240125	0.00	N	009410	500	1469 억		196825	N	N	0	N	00	N
10	20250123	160244	51	100.00	KOSPI		건설	N	N	N	N		N	2240	-60	5	-2.61	85220510	37627	115.54	2300	2340	2220	2990	1610	2300	2264.92	0.07	0	-5561	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6582	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-64.71	2215	20241209	1.13	2520	-11.11	20250103	2220	0.90	20250123	6110	-63.34	20241031	2180	2.75	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
11	20250123	150242	51	100.00	KOSPI		건설	N	N	N	N		N	2250	-50	5	-2.17	78326375	34554	106.11	2300	2340	2220	2990	1610	2300	2266.78	0.07	0	-4355	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6612	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-64.56	2215	20241209	1.58	2520	-10.71	20250103	2220	1.35	20250123	6110	-63.18	20241031	2180	3.21	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
12	20250123	140243	51	100.00	KOSPI		건설	N	N	N	N		N	2260	-40	5	-1.74	70713885	31189	95.77	2300	2340	2220	2990	1610	2300	2267.27	0.07	0	-4276	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6641	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-64.40	2215	20241209	2.03	2520	-10.32	20250103	2220	1.80	20250123	6110	-63.01	20241031	2180	3.67	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
13	20250123	130242	51	100.00	KOSPI		건설	N	N	N	N		N	2230	-70	5	-3.04	60978520	26882	82.55	2300	2340	2220	2990	1610	2300	2268.38	0.07	0	-1745	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6553	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-64.87	2215	20241209	0.68	2520	-11.51	20250103	2220	0.45	20250123	6110	-63.50	20241031	2180	2.29	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
14	20250123	120243	51	100.00	KOSPI		건설	N	N	N	N		N	2285	-15	5	-0.65	22481460	9843	30.23	2300	2340	2275	2990	1610	2300	2284.00	0.07	0	-1774	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6715	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-64.00	2215	20241209	3.16	2520	-9.33	20250103	2275	0.44	20250123	6110	-62.60	20241031	2180	4.82	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
15	20250123	110244	51	100.00	KOSPI		건설	N	N	N	N		N	2275	-25	5	-1.09	19929960	8724	26.79	2300	2340	2275	2990	1610	2300	2284.50	0.07	0	-1631	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6685	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-64.16	2215	20241209	2.71	2520	-9.72	20250103	2275	0.00	20250123	6110	-62.77	20241031	2180	4.36	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
16	20250123	100242	51	100.00	KOSPI		건설	N	N	N	N		N	2280	-20	5	-0.87	15059665	6585	20.22	2300	2340	2275	2990	1610	2300	2286.97	0.07	0	-755	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6700	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-64.08	2215	20241209	2.93	2520	-9.52	20250103	2275	0.22	20250123	6110	-62.68	20241031	2180	4.59	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
17	20250123	090242	51	100.00	KOSPI		건설	N	N	N	N		N	2305	5	2	0.22	128870	56	0.17	2300	2340	2300	2990	1610	2300	2301.25	0.07	0	-7	2346	2322	2311	2287	2276	2317	2282	1469	690	500	0	5	1	293855621	6773	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-63.69	2215	20241209	4.06	2520	-8.53	20250103	2300	0.22	20250123	6110	-62.27	20241031	2180	5.73	20240125	0.00	N	009410	500	1469 억		202386	N	N	0	N	00	N
18	20250122	160242	51	100.00	KOSPI		건설	N	N	N	N		N	2300	-25	5	-1.08	75046520	32564	123.70	2320	2335	2300	3020	1630	2325	2304.63	0.07	0	-1147	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6759	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-63.77	2215	20241209	3.84	2520	-8.73	20250103	2300	0.00	20250122	6110	-62.36	20241031	2180	5.50	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
19	20250122	150242	51	100.00	KOSPI		건설	N	N	N	N		N	2305	-20	5	-0.86	72379205	31405	119.30	2320	2335	2300	3020	1630	2325	2304.70	0.07	0	-674	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6773	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-63.69	2215	20241209	4.06	2520	-8.53	20250103	2300	0.22	20250122	6110	-62.27	20241031	2180	5.73	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
20	20250122	140241	51	100.00	KOSPI		건설	N	N	N	N		N	2305	-20	5	-0.86	54687340	23720	90.11	2320	2335	2300	3020	1630	2325	2305.54	0.07	0	-201	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6773	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-63.69	2215	20241209	4.06	2520	-8.53	20250103	2300	0.22	20250122	6110	-62.27	20241031	2180	5.73	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
21	20250122	130242	51	100.00	KOSPI		건설	N	N	N	N		N	2305	-20	5	-0.86	49978805	21680	82.36	2320	2335	2300	3020	1630	2325	2305.30	0.07	0	-99	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6773	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6348	20240116	-63.69	2215	20241209	4.06	2520	-8.53	20250103	2300	0.22	20250122	6110	-62.27	20241031	2180	5.73	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
22	20250122	120241	51	100.00	KOSPI		건설	N	N	N	N		N	2305	-20	5	-0.86	33589520	14565	55.33	2320	2335	2300	3020	1630	2325	2306.18	0.07	0	371	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6773	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-63.69	2215	20241209	4.06	2520	-8.53	20250103	2300	0.22	20250122	6110	-62.27	20241031	2180	5.73	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
23	20250122	110241	51	100.00	KOSPI		건설	N	N	N	N		N	2305	-20	5	-0.86	17286565	7493	28.46	2320	2335	2300	3020	1630	2325	2307.03	0.07	0	454	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6773	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-63.69	2215	20241209	4.06	2520	-8.53	20250103	2300	0.22	20250122	6110	-62.27	20241031	2180	5.73	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
24	20250122	100241	51	100.00	KOSPI		건설	N	N	N	N		N	2305	-20	5	-0.86	13226095	5733	21.78	2320	2335	2300	3020	1630	2325	2307.01	0.07	0	64	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6773	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-63.69	2215	20241209	4.06	2520	-8.53	20250103	2300	0.22	20250122	6110	-62.27	20241031	2180	5.73	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
25	20250122	090242	51	100.00	KOSPI		건설	N	N	N	N		N	2335	10	2	0.43	30190	13	0.05	2320	2335	2320	3020	1630	2325	2322.31	0.07	0	-1	2368	2346	2328	2306	2288	2357	2317	1469	695	500	0	5	1	293855621	6862	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6348	20240116	-63.22	2215	20241209	5.42	2520	-7.34	20250103	2300	1.52	20250120	6110	-61.78	20241031	2180	7.11	20240125	0.00	N	009410	500	1469 억		203475	N	N	0	N	00	N
26	20250121	160240	51	100.00	KOSPI		건설	N	N	N	N		N	2325	10	2	0.43	61074685	26322	77.31	2320	2350	2310	3005	1625	2315	2320.29	0.07	0	-1369	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6832	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8209	20240112	-71.68	2215	20241209	4.97	2520	-7.74	20250103	2300	1.09	20250120	6110	-61.95	20241031	2180	6.65	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
27	20250121	150241	51	100.00	KOSPI		건설	N	N	N	N		N	2325	10	2	0.43	51745305	22311	65.53	2320	2350	2310	3005	1625	2315	2319.27	0.07	0	-870	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6832	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8209	20240112	-71.68	2215	20241209	4.97	2520	-7.74	20250103	2300	1.09	20250120	6110	-61.95	20241031	2180	6.65	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
28	20250121	140241	51	100.00	KOSPI		건설	N	N	N	N		N	2325	10	2	0.43	45666470	19693	57.84	2320	2350	2310	3005	1625	2315	2318.92	0.07	0	-419	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6832	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8209	20240112	-71.68	2215	20241209	4.97	2520	-7.74	20250103	2300	1.09	20250120	6110	-61.95	20241031	2180	6.65	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
29	20250121	130241	51	100.00	KOSPI		건설	N	N	N	N		N	2325	10	2	0.43	43453000	18737	55.03	2320	2350	2310	3005	1625	2315	2319.10	0.07	0	-225	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6832	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8209	20240112	-71.68	2215	20241209	4.97	2520	-7.74	20250103	2300	1.09	20250120	6110	-61.95	20241031	2180	6.65	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
30	20250121	120237	51	100.00	KOSPI		건설	N	N	N	N		N	2320	5	2	0.22	34150840	14716	43.22	2320	2350	2315	3005	1625	2315	2320.66	0.07	0	-645	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6817	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8209	20240112	-71.74	2215	20241209	4.74	2520	-7.94	20250103	2300	0.87	20250120	6110	-62.03	20241031	2180	6.42	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
31	20250121	110233	51	100.00	KOSPI		건설	N	N	N	N		N	2325	10	2	0.43	14075080	6056	17.79	2320	2350	2315	3005	1625	2315	2324.15	0.07	0	-1036	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6832	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8209	20240112	-71.68	2215	20241209	4.97	2520	-7.74	20250103	2300	1.09	20250120	6110	-61.95	20241031	2180	6.65	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
32	20250121	100230	51	100.00	KOSPI		건설	N	N	N	N		N	2320	5	2	0.22	8832500	3795	11.15	2320	2350	2320	3005	1625	2315	2327.40	0.07	0	-1036	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6817	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8209	20240112	-71.74	2215	20241209	4.74	2520	-7.94	20250103	2300	0.87	20250120	6110	-62.03	20241031	2180	6.42	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
33	20250121	090241	51	100.00	KOSPI		건설	N	N	N	N		N	2330	15	2	0.65	218440	94	0.28	2320	2330	2320	3005	1625	2315	2323.83	0.07	0	67	2378	2346	2323	2291	2268	2335	2280	1469	690	500	0	5	1	293855621	6847	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8209	20240112	-71.62	2215	20241209	5.19	2520	-7.54	20250103	2300	1.30	20250120	6110	-61.87	20241031	2180	6.88	20240125	0.00	N	009410	500	1469 억		204845	N	N	0	N	00	N
34	20250120	160239	51	100.00	KOSPI		건설	N	N	N	N		N	2315	-5	5	-0.22	78785885	34042	148.27	2320	2355	2300	3015	1625	2320	2314.37	0.07	0	6448	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6803	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.32	2215	20241209	4.51	2520	-8.13	20250103	2300	0.65	20250120	6110	-62.11	20241031	2180	6.19	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
35	20250120	150242	51	100.00	KOSPI		건설	N	N	N	N		N	2325	5	2	0.22	76973760	33260	144.87	2320	2355	2300	3015	1625	2320	2314.30	0.07	0	6922	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6832	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.20	2215	20241209	4.97	2520	-7.74	20250103	2300	1.09	20250120	6110	-61.95	20241031	2180	6.65	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
36	20250120	140240	51	100.00	KOSPI		건설	N	N	N	N		N	2320	0	3	0.00	65778180	28433	123.84	2320	2355	2300	3015	1625	2320	2313.44	0.07	0	7487	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6817	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.26	2215	20241209	4.74	2520	-7.94	20250103	2300	0.87	20250120	6110	-62.03	20241031	2180	6.42	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
37	20250120	130239	51	100.00	KOSPI		건설	N	N	N	N		N	2320	0	3	0.00	63728625	27549	119.99	2320	2355	2300	3015	1625	2320	2313.28	0.07	0	7488	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6817	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.26	2215	20241209	4.74	2520	-7.94	20250103	2300	0.87	20250120	6110	-62.03	20241031	2180	6.42	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
38	20250120	120241	51	100.00	KOSPI		건설	N	N	N	N		N	2310	-10	5	-0.43	61968950	26790	116.69	2320	2355	2300	3015	1625	2320	2313.14	0.07	0	7492	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6788	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.38	2215	20241209	4.29	2520	-8.33	20250103	2300	0.43	20250120	6110	-62.19	20241031	2180	5.96	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
39	20250120	110240	51	100.00	KOSPI		건설	N	N	N	N		N	2315	-5	5	-0.22	56450215	24410	106.32	2320	2355	2300	3015	1625	2320	2312.59	0.07	0	7565	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6803	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.32	2215	20241209	4.51	2520	-8.13	20250103	2300	0.65	20250120	6110	-62.11	20241031	2180	6.19	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
40	20250120	100240	51	100.00	KOSPI		건설	N	N	N	N		N	2310	-10	5	-0.43	36583185	15843	69.01	2320	2355	2300	3015	1625	2320	2309.11	0.07	0	6496	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6788	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.38	2215	20241209	4.29	2520	-8.33	20250103	2300	0.43	20250120	6110	-62.19	20241031	2180	5.96	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
41	20250120	090240	51	100.00	KOSPI		건설	N	N	N	N		N	2320	0	3	0.00	2180935	941	4.10	2320	2320	2310	3015	1625	2320	2317.68	0.07	0	-7	2383	2351	2328	2296	2273	2340	2285	1469	695	500	0	5	1	293855621	6817	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-72.26	2215	20241209	4.74	2520	-7.94	20250103	2305	0.65	20250117	6110	-62.03	20241031	2180	6.42	20240125	0.00	N	009410	500	1469 억		198398	N	N	0	N	00	N
42	20250117	160239	51	100.00	KOSPI		건설	N	N	N	N		N	2320	-20	5	-0.85	51685045	22234	81.31	2340	2360	2305	3040	1640	2340	2324.61	0.07	0	-1172	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6817	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.26	2215	20241209	4.74	2520	-7.94	20250103	2305	0.65	20250117	6110	-62.03	20241031	2180	6.42	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
43	20250117	150240	51	100.00	KOSPI		건설	N	N	N	N		N	2330	-10	5	-0.43	44271920	19037	69.62	2340	2360	2305	3040	1640	2340	2325.57	0.07	0	-700	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6847	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.14	2215	20241209	5.19	2520	-7.54	20250103	2305	1.08	20250117	6110	-61.87	20241031	2180	6.88	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
44	20250117	140240	51	100.00	KOSPI		건설	N	N	N	N		N	2315	-25	5	-1.07	35195465	15133	55.34	2340	2360	2305	3040	1640	2340	2325.74	0.07	0	-563	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6803	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.32	2215	20241209	4.51	2520	-8.13	20250103	2305	0.43	20250117	6110	-62.11	20241031	2180	6.19	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
45	20250117	130239	51	100.00	KOSPI		건설	N	N	N	N		N	2320	-20	5	-0.85	28246040	12139	44.39	2340	2360	2305	3040	1640	2340	2326.88	0.07	0	-624	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6817	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-72.26	2215	20241209	4.74	2520	-7.94	20250103	2305	0.65	20250117	6110	-62.03	20241031	2180	6.42	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
46	20250117	120240	51	100.00	KOSPI		건설	N	N	N	N		N	2330	-10	5	-0.43	11650455	4978	18.20	2340	2360	2330	3040	1640	2340	2340.39	0.07	0	-258	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6847	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-72.14	2215	20241209	5.19	2520	-7.54	20250103	2320	0.43	20250116	6110	-61.87	20241031	2180	6.88	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
47	20250117	110240	51	100.00	KOSPI		건설	N	N	N	N		N	2340	0	3	0.00	4931110	2103	7.69	2340	2360	2340	3040	1640	2340	2344.80	0.07	0	-283	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6876	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-72.02	2215	20241209	5.64	2520	-7.14	20250103	2320	0.86	20250116	6110	-61.70	20241031	2180	7.34	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
48	20250117	100240	51	100.00	KOSPI		건설	N	N	N	N		N	2340	0	3	0.00	3521400	1501	5.49	2340	2360	2340	3040	1640	2340	2346.04	0.07	0	-240	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6876	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-72.02	2215	20241209	5.64	2520	-7.14	20250103	2320	0.86	20250116	6110	-61.70	20241031	2180	7.34	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
49	20250117	090240	51	100.00	KOSPI		건설	N	N	N	N		N	2360	20	2	0.85	287880	123	0.45	2340	2360	2340	3040	1640	2340	2340.49	0.07	0	0	2393	2366	2343	2316	2293	2355	2305	1469	700	500	0	5	1	293855621	6935	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.78	2215	20241209	6.55	2520	-6.35	20250103	2320	1.72	20250116	6110	-61.37	20241031	2180	8.26	20240125	0.00	N	009410	500	1469 억		199571	N	N	0	N	00	N
50	20250116	160239	51	100.00	KOSPI		건설	N	N	N	N		N	2340	-15	5	-0.64	63927825	27231	48.74	2365	2370	2320	3060	1650	2355	2347.62	0.07	0	-3193	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6876	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-72.02	2215	20241209	5.64	2520	-7.14	20250103	2320	0.86	20250116	6110	-61.70	20241031	2180	7.34	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
51	20250116	150228	51	100.00	KOSPI		건설	N	N	N	N		N	2350	-5	5	-0.21	45519410	19374	34.68	2365	2370	2320	3060	1650	2355	2349.51	0.07	0	-508	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6906	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.90	2215	20241209	6.09	2520	-6.75	20250103	2320	1.29	20250116	6110	-61.54	20241031	2180	7.80	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
52	20250116	140240	51	100.00	KOSPI		건설	N	N	N	N		N	2345	-10	5	-0.42	33806810	14385	25.75	2365	2370	2320	3060	1650	2355	2350.14	0.07	0	1116	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6891	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.96	2215	20241209	5.87	2520	-6.94	20250103	2320	1.08	20250116	6110	-61.62	20241031	2180	7.57	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
53	20250116	130240	51	100.00	KOSPI		건설	N	N	N	N		N	2355	0	3	0.00	27833575	11840	21.19	2365	2370	2320	3060	1650	2355	2350.81	0.07	0	1484	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6920	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.84	2215	20241209	6.32	2520	-6.55	20250103	2320	1.51	20250116	6110	-61.46	20241031	2180	8.03	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
54	20250116	120240	51	100.00	KOSPI		건설	N	N	N	N		N	2350	-5	5	-0.21	23476030	9989	17.88	2365	2370	2320	3060	1650	2355	2350.19	0.07	0	1486	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6906	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.90	2215	20241209	6.09	2520	-6.75	20250103	2320	1.29	20250116	6110	-61.54	20241031	2180	7.80	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
55	20250116	110240	51	100.00	KOSPI		건설	N	N	N	N		N	2355	0	3	0.00	18879535	8030	14.37	2365	2370	2320	3060	1650	2355	2351.13	0.07	0	1547	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6920	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.84	2215	20241209	6.32	2520	-6.55	20250103	2320	1.51	20250116	6110	-61.46	20241031	2180	8.03	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
56	20250116	100240	51	100.00	KOSPI		건설	N	N	N	N		N	2360	5	2	0.21	16073320	6836	12.23	2365	2370	2320	3060	1650	2355	2351.28	0.07	0	1623	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6935	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.78	2215	20241209	6.55	2520	-6.35	20250103	2320	1.72	20250116	6110	-61.37	20241031	2180	8.26	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
57	20250116	090239	51	100.00	KOSPI		건설	N	N	N	N		N	2360	5	2	0.21	1072135	456	0.82	2365	2365	2350	3060	1650	2355	2351.17	0.07	0	-425	2431	2392	2371	2332	2311	2382	2322	1469	705	500	0	5	1	293855621	6935	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.78	2215	20241209	6.55	2520	-6.35	20250103	2350	0.43	20250116	6110	-61.37	20241031	2180	8.26	20240125	0.00	N	009410	500	1469 억		198504	N	N	0	N	00	N
58	20250115	160239	51	100.00	KOSPI		건설	N	N	N	N		N	2355	-55	5	-2.28	132622400	55856	333.37	2410	2410	2350	3130	1690	2410	2374.37	0.07	0	-8011	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	6920	-0.02	-0.07	12	0.02	-115519.00	-33918.00	8362	20240111	-71.84	2215	20241209	6.32	2520	-6.55	20250103	2350	0.21	20250115	6110	-61.46	20241031	2180	8.03	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
59	20250115	150240	51	100.00	KOSPI		건설	N	N	N	N		N	2360	-50	5	-2.07	123895960	52149	311.24	2410	2410	2350	3130	1690	2410	2375.81	0.07	0	-6685	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	6935	-0.02	-0.07	12	0.02	-115519.00	-33918.00	8362	20240111	-71.78	2215	20241209	6.55	2520	-6.35	20250103	2350	0.43	20250115	6110	-61.37	20241031	2180	8.26	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
60	20250115	140240	51	100.00	KOSPI		건설	N	N	N	N		N	2370	-40	5	-1.66	99769895	41935	250.28	2410	2410	2360	3130	1690	2410	2379.16	0.07	0	-2252	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	6964	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.66	2215	20241209	7.00	2520	-5.95	20250103	2360	0.42	20250115	6110	-61.21	20241031	2180	8.72	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
61	20250115	130240	51	100.00	KOSPI		건설	N	N	N	N		N	2365	-45	5	-1.87	92727050	38962	232.54	2410	2410	2360	3130	1690	2410	2379.94	0.07	0	-1035	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	6950	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.72	2215	20241209	6.77	2520	-6.15	20250103	2360	0.21	20250115	6110	-61.29	20241031	2180	8.49	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
62	20250115	120239	51	100.00	KOSPI		건설	N	N	N	N		N	2365	-45	5	-1.87	86203555	36200	216.05	2410	2410	2360	3130	1690	2410	2381.31	0.07	0	-193	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	6950	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.72	2215	20241209	6.77	2520	-6.15	20250103	2360	0.21	20250115	6110	-61.29	20241031	2180	8.49	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
63	20250115	110239	51	100.00	KOSPI		건설	N	N	N	N		N	2375	-35	5	-1.45	58033835	24279	144.91	2410	2410	2370	3130	1690	2410	2390.29	0.07	0	-2421	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	6979	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.60	2215	20241209	7.22	2520	-5.75	20250103	2370	0.21	20250115	6110	-61.13	20241031	2180	8.94	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
64	20250115	100239	51	100.00	KOSPI		건설	N	N	N	N		N	2380	-30	5	-1.24	44050635	18384	109.72	2410	2410	2375	3130	1690	2410	2396.14	0.07	0	-1728	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	6994	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.54	2215	20241209	7.45	2520	-5.56	20250103	2375	0.21	20250115	6110	-61.05	20241031	2180	9.17	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
65	20250115	090240	51	100.00	KOSPI		건설	N	N	N	N		N	2405	-5	5	-0.21	40950	17	0.10	2410	2410	2405	3130	1690	2410	2408.82	0.07	0	-5	2440	2425	2410	2395	2380	2432	2402	1469	720	500	0	5	1	293855621	7067	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.24	2215	20241209	8.58	2520	-4.56	20250103	2385	0.84	20250102	6110	-60.64	20241031	2180	10.32	20240125	0.00	N	009410	500	1469 억		210777	N	N	0	N	00	N
66	20250114	160238	51	100.00	KOSPI		건설	N	N	N	N		N	2410	-15	5	-0.62	40042085	16616	62.34	2405	2425	2395	3150	1700	2425	2409.85	0.07	0	1369	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7082	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.18	2215	20241209	8.80	2520	-4.37	20250103	2385	1.05	20250102	6110	-60.56	20241031	2180	10.55	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
67	20250114	150239	51	100.00	KOSPI		건설	N	N	N	N		N	2420	-5	5	-0.21	35979410	14930	56.02	2405	2425	2395	3150	1700	2425	2409.87	0.07	0	967	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7111	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.06	2215	20241209	9.26	2520	-3.97	20250103	2385	1.47	20250102	6110	-60.39	20241031	2180	11.01	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
68	20250114	140238	51	100.00	KOSPI		건설	N	N	N	N		N	2415	-10	5	-0.41	33481915	13897	52.14	2405	2420	2395	3150	1700	2425	2409.29	0.07	0	778	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7097	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.12	2215	20241209	9.03	2520	-4.17	20250103	2385	1.26	20250102	6110	-60.47	20241031	2180	10.78	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
69	20250114	130239	51	100.00	KOSPI		건설	N	N	N	N		N	2415	-10	5	-0.41	29734810	12347	46.33	2405	2420	2395	3150	1700	2425	2408.26	0.07	0	-268	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7097	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.12	2215	20241209	9.03	2520	-4.17	20250103	2385	1.26	20250102	6110	-60.47	20241031	2180	10.78	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
70	20250114	120238	51	100.00	KOSPI		건설	N	N	N	N		N	2415	-10	5	-0.41	23349460	9703	36.41	2405	2420	2395	3150	1700	2425	2406.42	0.07	0	-79	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7097	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.12	2215	20241209	9.03	2520	-4.17	20250103	2385	1.26	20250102	6110	-60.47	20241031	2180	10.78	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
71	20250114	110239	51	100.00	KOSPI		건설	N	N	N	N		N	2410	-15	5	-0.62	20758880	8626	32.37	2405	2420	2395	3150	1700	2425	2406.55	0.07	0	-164	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7082	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.18	2215	20241209	8.80	2520	-4.37	20250103	2385	1.05	20250102	6110	-60.56	20241031	2180	10.55	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
72	20250114	100237	51	100.00	KOSPI		건설	N	N	N	N		N	2415	-10	5	-0.41	6379825	2646	9.93	2405	2420	2405	3150	1700	2425	2411.12	0.07	0	-365	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7097	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.12	2215	20241209	9.03	2520	-4.17	20250103	2385	1.26	20250102	6110	-60.47	20241031	2180	10.78	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
73	20250114	090237	51	100.00	KOSPI		건설	N	N	N	N		N	2410	-15	5	-0.62	664270	276	1.04	2405	2410	2405	3150	1700	2425	2406.78	0.07	0	-37	2488	2456	2428	2396	2368	2442	2382	1469	725	500	0	5	1	293855621	7082	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.18	2215	20241209	8.80	2520	-4.37	20250103	2385	1.05	20250102	6110	-60.56	20241031	2180	10.55	20240125	0.00	N	009410	500	1469 억		209409	N	N	0	N	00	N
74	20250113	160236	51	100.00	KOSPI		건설	N	N	N	N		N	2425	-30	5	-1.22	62400090	25805	76.95	2440	2460	2400	3190	1720	2455	2418.14	0.07	0	-4615	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7126	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.00	2215	20241209	9.48	2520	-3.77	20250103	2385	1.68	20250102	6110	-60.31	20241031	2180	11.24	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
75	20250113	150237	51	100.00	KOSPI		건설	N	N	N	N		N	2420	-35	5	-1.43	61908585	25602	76.35	2440	2460	2400	3190	1720	2455	2418.12	0.07	0	-4527	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7111	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.06	2215	20241209	9.26	2520	-3.97	20250103	2385	1.47	20250102	6110	-60.39	20241031	2180	11.01	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
76	20250113	140234	51	100.00	KOSPI		건설	N	N	N	N		N	2425	-30	5	-1.22	47948870	19823	59.11	2440	2460	2400	3190	1720	2455	2418.85	0.07	0	-4083	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7126	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.00	2215	20241209	9.48	2520	-3.77	20250103	2385	1.68	20250102	6110	-60.31	20241031	2180	11.24	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
77	20250113	130233	51	100.00	KOSPI		건설	N	N	N	N		N	2415	-40	5	-1.63	39830025	16465	49.10	2440	2460	2400	3190	1720	2455	2419.07	0.07	0	-2695	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7097	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.12	2215	20241209	9.03	2520	-4.17	20250103	2385	1.26	20250102	6110	-60.47	20241031	2180	10.78	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
78	20250113	120234	51	100.00	KOSPI		건설	N	N	N	N		N	2415	-40	5	-1.63	34559185	14280	42.58	2440	2460	2400	3190	1720	2455	2420.11	0.07	0	-1940	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7097	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.12	2215	20241209	9.03	2520	-4.17	20250103	2385	1.26	20250102	6110	-60.47	20241031	2180	10.78	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
79	20250113	110234	51	100.00	KOSPI		건설	N	N	N	N		N	2425	-30	5	-1.22	33313380	13765	41.05	2440	2460	2400	3190	1720	2455	2420.15	0.07	0	-1827	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7126	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.00	2215	20241209	9.48	2520	-3.77	20250103	2385	1.68	20250102	6110	-60.31	20241031	2180	11.24	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
80	20250113	100234	51	100.00	KOSPI		건설	N	N	N	N		N	2440	-15	5	-0.61	4138675	1693	5.05	2440	2460	2435	3190	1720	2455	2444.58	0.07	0	-739	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7170	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.82	2215	20241209	10.16	2520	-3.17	20250103	2385	2.31	20250102	6110	-60.07	20241031	2180	11.93	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
81	20250113	090236	51	100.00	KOSPI		건설	N	N	N	N		N	2450	-5	5	-0.20	180595	74	0.22	2440	2450	2440	3190	1720	2455	2440.47	0.07	0	5	2525	2490	2465	2430	2405	2477	2417	1469	735	500	0	5	1	293855621	7199	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.70	2215	20241209	10.61	2520	-2.78	20250103	2385	2.73	20250102	6110	-59.90	20241031	2180	12.39	20240125	0.00	N	009410	500	1469 억		214025	N	N	0	N	00	N
82	20250110	160233	51	100.00	KOSPI		건설	N	N	N	N		N	2455	-45	5	-1.80	82754500	33533	176.72	2500	2500	2440	3250	1750	2500	2467.89	0.07	0	-999	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7214	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.64	2215	20241209	10.84	2520	-2.58	20250103	2385	2.94	20250102	6110	-59.82	20241031	2180	12.61	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
83	20250110	150233	51	100.00	KOSPI		건설	N	N	N	N		N	2460	-40	5	-1.60	70817765	28670	151.09	2500	2500	2440	3250	1750	2500	2470.10	0.07	0	-290	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7229	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.58	2215	20241209	11.06	2520	-2.38	20250103	2385	3.14	20250102	6110	-59.74	20241031	2180	12.84	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
84	20250110	140233	51	100.00	KOSPI		건설	N	N	N	N		N	2470	-30	5	-1.20	65149275	26373	138.99	2500	2500	2440	3250	1750	2500	2470.30	0.07	0	-309	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7258	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.46	2215	20241209	11.51	2520	-1.98	20250103	2385	3.56	20250102	6110	-59.57	20241031	2180	13.30	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
85	20250110	130234	51	100.00	KOSPI		건설	N	N	N	N		N	2495	-5	5	-0.20	50022335	20211	106.51	2500	2500	2440	3250	1750	2500	2475.01	0.07	0	-2142	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7332	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.16	2215	20241209	12.64	2520	-0.99	20250103	2385	4.61	20250102	6110	-59.17	20241031	2180	14.45	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
86	20250110	120233	51	100.00	KOSPI		건설	N	N	N	N		N	2495	-5	5	-0.20	48010225	19401	102.25	2500	2500	2440	3250	1750	2500	2474.63	0.07	0	-2102	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7332	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.16	2215	20241209	12.64	2520	-0.99	20250103	2385	4.61	20250102	6110	-59.17	20241031	2180	14.45	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
87	20250110	110232	51	100.00	KOSPI		건설	N	N	N	N		N	2470	-30	5	-1.20	32228465	13032	68.68	2500	2500	2440	3250	1750	2500	2473.03	0.07	0	-782	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7258	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.46	2215	20241209	11.51	2520	-1.98	20250103	2385	3.56	20250102	6110	-59.57	20241031	2180	13.30	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
88	20250110	100233	51	100.00	KOSPI		건설	N	N	N	N		N	2475	-25	5	-1.00	7057065	2837	14.95	2500	2500	2470	3250	1750	2500	2487.51	0.07	0	-473	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7273	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.40	2215	20241209	11.74	2520	-1.79	20250103	2385	3.77	20250102	6110	-59.49	20241031	2180	13.53	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
89	20250110	090233	51	100.00	KOSPI		건설	N	N	N	N		N	2500	0	3	0.00	242500	97	0.51	2500	2500	2500	3250	1750	2500	2500.00	0.07	0	0	2533	2516	2483	2466	2433	2525	2475	1469	750	500	0	5	1	293855621	7346	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1469 억		215025	N	N	0	N	00	N
90	20250109	160232	51	100.00	KOSPI		건설	N	N	N	N		N	2500	0	3	0.00	46782470	18964	90.00	2450	2500	2450	3250	1750	2500	2466.91	0.07	0	-1870	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7346	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
91	20250109	150233	51	100.00	KOSPI		건설	N	N	N	N		N	2475	-25	5	-1.00	40339890	16351	77.60	2450	2500	2450	3250	1750	2500	2467.12	0.07	0	-1644	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7273	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.40	2215	20241209	11.74	2520	-1.79	20250103	2385	3.77	20250102	6110	-59.49	20241031	2180	13.53	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
92	20250109	140232	51	100.00	KOSPI		건설	N	N	N	N		N	2490	-10	5	-0.40	36547715	14822	70.34	2450	2500	2450	3250	1750	2500	2465.77	0.07	0	-1394	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7317	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
93	20250109	130232	51	100.00	KOSPI		건설	N	N	N	N		N	2500	0	3	0.00	33644685	13648	64.77	2450	2500	2450	3250	1750	2500	2465.17	0.07	0	-1275	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7346	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
94	20250109	120232	51	100.00	KOSPI		건설	N	N	N	N		N	2470	-30	5	-1.20	30258505	12287	58.31	2450	2500	2450	3250	1750	2500	2462.64	0.07	0	-989	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7258	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.46	2215	20241209	11.51	2520	-1.98	20250103	2385	3.56	20250102	6110	-59.57	20241031	2180	13.30	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
95	20250109	110232	51	100.00	KOSPI		건설	N	N	N	N		N	2490	-10	5	-0.40	28032435	11391	54.06	2450	2500	2450	3250	1750	2500	2460.93	0.07	0	-609	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7317	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
96	20250109	100231	51	100.00	KOSPI		건설	N	N	N	N		N	2460	-40	5	-1.60	22874490	9300	44.13	2450	2500	2450	3250	1750	2500	2459.62	0.07	0	482	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7229	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.58	2215	20241209	11.06	2520	-2.38	20250103	2385	3.14	20250102	6110	-59.74	20241031	2180	12.84	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
97	20250109	090233	51	100.00	KOSPI		건설	N	N	N	N		N	2450	-50	5	-2.00	3388350	1383	6.56	2450	2450	2450	3250	1750	2500	2450.00	0.07	0	456	2530	2515	2495	2480	2460	2522	2487	1469	750	500	0	5	1	293855621	7199	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.70	2215	20241209	10.61	2520	-2.78	20250103	2385	2.73	20250102	6110	-59.90	20241031	2180	12.39	20240125	0.00	N	009410	500	1469 억		216896	N	N	1	N	00	N
98	20250108	160230	51	100.00	KOSPI		건설	N	N	N	N		N	2500	10	2	0.40	52435395	21072	50.53	2490	2510	2475	3235	1745	2490	2488.39	0.08	0	-9646	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7198	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1439 억		225317	N	N	1	N	00	N
99	20250108	150231	51	100.00	KOSPI		건설	N	N	N	N		N	2495	5	2	0.20	47455520	19075	45.74	2490	2510	2475	3235	1745	2490	2487.84	0.08	0	-9110	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7183	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.16	2215	20241209	12.64	2520	-0.99	20250103	2385	4.61	20250102	6110	-59.17	20241031	2180	14.45	20240125	0.00	N	009410	500	1439 억		225317	N	N	0	N	00	N
100	20250108	140233	51	100.00	KOSPI		건설	N	N	N	N		N	2485	-5	5	-0.20	41937770	16860	40.43	2490	2510	2475	3235	1745	2490	2487.41	0.08	0	-8388	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7154	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.28	2215	20241209	12.19	2520	-1.39	20250103	2385	4.19	20250102	6110	-59.33	20241031	2180	13.99	20240125	0.00	N	009410	500	1439 억		225317	N	N	0	N	00	N
101	20250108	130234	51	100.00	KOSPI		건설	N	N	N	N		N	2480	-10	5	-0.40	35630780	14320	34.34	2490	2510	2475	3235	1745	2490	2488.18	0.08	0	-6763	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7140	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.34	2215	20241209	11.96	2520	-1.59	20250103	2385	3.98	20250102	6110	-59.41	20241031	2180	13.76	20240125	0.00	N	009410	500	1439 억		225317	N	N	0	N	00	N
102	20250108	120230	51	100.00	KOSPI		건설	N	N	N	N		N	2485	-5	5	-0.20	22919115	9203	22.07	2490	2510	2480	3235	1745	2490	2490.40	0.08	0	-3877	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7154	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.28	2215	20241209	12.19	2520	-1.39	20250103	2385	4.19	20250102	6110	-59.33	20241031	2180	13.99	20240125	0.00	N	009410	500	1439 억		225317	N	N	0	N	00	N
103	20250108	110230	51	100.00	KOSPI		건설	N	N	N	N		N	2485	-5	5	-0.20	19504440	7832	18.78	2490	2510	2480	3235	1745	2490	2490.35	0.08	0	-3104	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7154	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.28	2215	20241209	12.19	2520	-1.39	20250103	2385	4.19	20250102	6110	-59.33	20241031	2180	13.99	20240125	0.00	N	009410	500	1439 억		225317	N	N	0	N	00	N
104	20250108	100231	51	100.00	KOSPI		건설	N	N	N	N		N	2485	-5	5	-0.20	15300530	6139	14.72	2490	2510	2480	3235	1745	2490	2492.35	0.08	0	-2971	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7154	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.28	2215	20241209	12.19	2520	-1.39	20250103	2385	4.19	20250102	6110	-59.33	20241031	2180	13.99	20240125	0.00	N	009410	500	1439 억		225317	N	N	0	N	00	N
105	20250108	090233	51	100.00	KOSPI		건설	N	N	N	N		N	2500	10	2	0.40	425845	171	0.41	2490	2500	2490	3235	1745	2490	2490.32	0.08	0	0	2573	2531	2468	2426	2363	2552	2447	1440	745	500	0	5	1	287905337	7198	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1439 억		225317	N	N	0	N	00	N
106	20250107	160229	51	100.00	KOSPI		건설	N	N	N	N		N	2490	0	3	0.00	102991490	41554	87.86	2470	2510	2405	3235	1745	2490	2478.49	0.08	0	1465	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7169	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
107	20250107	150231	51	100.00	KOSPI		건설	N	N	N	N		N	2490	0	3	0.00	101806015	41078	86.85	2470	2510	2405	3235	1745	2490	2478.36	0.08	0	1537	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7169	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
108	20250107	140229	51	100.00	KOSPI		건설	N	N	N	N		N	2485	-5	5	-0.20	94897470	38295	80.97	2470	2510	2405	3235	1745	2490	2478.06	0.08	0	1346	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7154	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.28	2215	20241209	12.19	2520	-1.39	20250103	2385	4.19	20250102	6110	-59.33	20241031	2180	13.99	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
109	20250107	130231	51	100.00	KOSPI		건설	N	N	N	N		N	2495	5	2	0.20	73798660	29802	63.01	2470	2510	2405	3235	1745	2490	2476.30	0.08	0	1368	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7183	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.16	2215	20241209	12.64	2520	-0.99	20250103	2385	4.61	20250102	6110	-59.17	20241031	2180	14.45	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
110	20250107	120231	51	100.00	KOSPI		건설	N	N	N	N		N	2500	10	2	0.40	65417705	26437	55.90	2470	2510	2405	3235	1745	2490	2474.48	0.08	0	2515	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7198	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
111	20250107	110229	51	100.00	KOSPI		건설	N	N	N	N		N	2480	-10	5	-0.40	55310820	22392	47.34	2470	2510	2405	3235	1745	2490	2470.12	0.08	0	704	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7140	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.34	2215	20241209	11.96	2520	-1.59	20250103	2385	3.98	20250102	6110	-59.41	20241031	2180	13.76	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
112	20250107	100232	51	100.00	KOSPI		건설	N	N	N	N		N	2500	10	2	0.40	49156735	19921	42.12	2470	2510	2405	3235	1745	2490	2467.58	0.08	0	697	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7198	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
113	20250107	090231	51	100.00	KOSPI		건설	N	N	N	N		N	2490	0	3	0.00	6907525	2778	5.87	2470	2490	2470	3235	1745	2490	2486.51	0.08	0	2182	2566	2527	2481	2442	2396	2547	2462	1440	745	500	0	5	1	287905337	7169	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1439 억		223814	N	N	0	N	00	N
114	20250106	160228	51	100.00	KOSPI		건설	N	N	N	N		N	2490	50	2	2.05	115247210	46599	108.81	2440	2520	2435	3170	1710	2440	2473.14	0.07	0	13742	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7169	-0.02	-0.07	12	0.02	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	0.00	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
115	20250106	150228	51	100.00	KOSPI		건설	N	N	N	N		N	2470	30	2	1.23	104612040	42302	98.77	2440	2520	2435	3170	1710	2440	2472.98	0.07	0	11718	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7111	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.46	2215	20241209	11.51	2520	0.00	20250103	2385	3.56	20250102	6110	-59.57	20241031	2180	13.30	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
116	20250106	140228	51	100.00	KOSPI		건설	N	N	N	N		N	2485	45	2	1.84	94363795	38179	89.15	2440	2520	2435	3170	1710	2440	2471.62	0.07	0	12285	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7154	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.28	2215	20241209	12.19	2520	0.00	20250103	2385	4.19	20250102	6110	-59.33	20241031	2180	13.99	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
117	20250106	130227	51	100.00	KOSPI		건설	N	N	N	N		N	2510	70	2	2.87	88320485	35762	83.50	2440	2520	2435	3170	1710	2440	2469.67	0.07	0	12121	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7226	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-69.98	2215	20241209	13.32	2520	0.00	20250103	2385	5.24	20250102	6110	-58.92	20241031	2180	15.14	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
118	20250106	120227	51	100.00	KOSPI		건설	N	N	N	N		N	2500	60	2	2.46	73642805	29889	69.79	2440	2505	2435	3170	1710	2440	2463.88	0.07	0	11712	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7198	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
119	20250106	110227	51	100.00	KOSPI		건설	N	N	N	N		N	2480	40	2	1.64	61785940	25136	58.69	2440	2505	2435	3170	1710	2440	2458.07	0.07	0	12332	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7140	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.34	2215	20241209	11.96	2520	-1.59	20250103	2385	3.98	20250102	6110	-59.41	20241031	2180	13.76	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
120	20250106	100226	51	100.00	KOSPI		건설	N	N	N	N		N	2490	50	2	2.05	56844705	23123	53.99	2440	2505	2435	3170	1710	2440	2458.36	0.07	0	10921	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7169	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
121	20250106	090225	51	100.00	KOSPI		건설	N	N	N	N		N	2500	60	2	2.46	5938010	2383	5.56	2440	2505	2440	3170	1710	2440	2491.82	0.07	0	-1046	2553	2496	2463	2406	2373	2525	2435	1440	730	500	0	5	1	287905337	7198	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1439 억		210112	N	N	0	N	00	N
122	20250103	160227	51	100.00	KOSPI		건설	N	N	N	N		N	2440	10	2	0.41	105317975	42508	155.92	2430	2520	2430	3155	1705	2430	2477.60	0.07	0	4315	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	7025	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.82	2215	20241209	10.16	2520	-3.17	20250103	2385	2.31	20250102	6110	-60.07	20241031	2180	11.93	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
123	20250103	150226	51	100.00	KOSPI		건설	N	N	N	N		N	2465	35	2	1.44	101389495	40906	150.05	2430	2520	2430	3155	1705	2430	2478.60	0.07	0	4581	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	7097	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.52	2215	20241209	11.29	2520	-2.18	20250103	2385	3.35	20250102	6110	-59.66	20241031	2180	13.07	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
124	20250103	140227	51	100.00	KOSPI		건설	N	N	N	N		N	2490	60	2	2.47	89325985	36047	132.22	2430	2520	2430	3155	1705	2430	2478.04	0.07	0	4338	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	7169	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
125	20250103	130226	51	100.00	KOSPI		건설	N	N	N	N		N	2490	60	2	2.47	76478750	30873	113.25	2430	2520	2430	3155	1705	2430	2477.21	0.07	0	6598	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	7169	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.22	2215	20241209	12.42	2520	-1.19	20250103	2385	4.40	20250102	6110	-59.25	20241031	2180	14.22	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
126	20250103	120226	51	100.00	KOSPI		건설	N	N	N	N		N	2495	65	2	2.67	73956150	29861	109.53	2430	2520	2430	3155	1705	2430	2476.68	0.07	0	6598	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	7183	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.16	2215	20241209	12.64	2520	-0.99	20250103	2385	4.61	20250102	6110	-59.17	20241031	2180	14.45	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
127	20250103	110226	51	100.00	KOSPI		건설	N	N	N	N		N	2500	70	2	2.88	67406490	27238	99.91	2430	2520	2430	3155	1705	2430	2474.72	0.07	0	6696	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	7198	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.10	2215	20241209	12.87	2520	-0.79	20250103	2385	4.82	20250102	6110	-59.08	20241031	2180	14.68	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
128	20250103	100226	51	100.00	KOSPI		건설	N	N	N	N		N	2460	30	2	1.23	36494950	14802	54.30	2430	2520	2430	3155	1705	2430	2465.54	0.07	0	8076	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	7082	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.58	2215	20241209	11.06	2520	-2.38	20250103	2385	3.14	20250102	6110	-59.74	20241031	2180	12.84	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
129	20250103	090226	51	100.00	KOSPI		건설	N	N	N	N		N	2430	0	3	0.00	4361880	1795	6.58	2430	2460	2430	3155	1705	2430	2430.02	0.07	0	-1208	2500	2465	2425	2390	2350	2482	2407	1440	725	500	0	5	1	287905337	6996	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.94	2215	20241209	9.71	2460	0.00	20250102	2385	1.89	20250102	6110	-60.23	20241031	2180	11.47	20240125	0.00	N	009410	500	1439 억		205798	N	N	0	N	00	N
130	20250102	160225	51	100.00	KOSPI		건설	N	N	N	N		N	2430	20	2	0.83	66208425	27262	87.76	2410	2460	2385	3130	1690	2410	2428.55	0.07	0	5232	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	6996	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.94	2215	20241209	9.71	2460	-1.22	20250102	2385	1.89	20250102	6110	-60.23	20241031	2180	11.47	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N
131	20250102	150226	51	100.00	KOSPI		건설	N	N	N	N		N	2425	15	2	0.62	63695795	26228	84.43	2410	2460	2385	3130	1690	2410	2428.54	0.07	0	5216	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	6982	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-71.00	2215	20241209	9.48	2460	-1.42	20250102	2385	1.68	20250102	6110	-60.31	20241031	2180	11.24	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N
132	20250102	140224	51	100.00	KOSPI		건설	N	N	N	N		N	2440	30	2	1.24	47734600	19650	63.25	2410	2460	2385	3130	1690	2410	2429.24	0.07	0	5277	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	7025	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.82	2215	20241209	10.16	2460	-0.81	20250102	2385	2.31	20250102	6110	-60.07	20241031	2180	11.93	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N
133	20250102	130225	51	100.00	KOSPI		건설	N	N	N	N		N	2455	45	2	1.87	42514245	17511	56.37	2410	2460	2385	3130	1690	2410	2427.86	0.07	0	5299	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	7068	-0.02	-0.07	12	0.01	-115519.00	-33918.00	8362	20240111	-70.64	2215	20241209	10.84	2460	-0.20	20250102	2385	2.94	20250102	6110	-59.82	20241031	2180	12.61	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N
134	20250102	120225	51	100.00	KOSPI		건설	N	N	N	N		N	2435	25	2	1.04	32207765	13299	42.81	2410	2460	2385	3130	1690	2410	2421.82	0.07	0	1640	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	7010	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.88	2215	20241209	9.93	2460	-1.02	20250102	2385	2.10	20250102	6110	-60.15	20241031	2180	11.70	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N
135	20250102	110217	51	100.00	KOSPI		건설	N	N	N	N		N	2435	25	2	1.04	22106970	9158	29.48	2410	2445	2385	3130	1690	2410	2413.95	0.07	0	-442	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	7010	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-70.88	2215	20241209	9.93	2445	-0.41	20250102	2385	2.10	20250102	6110	-60.15	20241031	2180	11.70	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N
136	20250102	100225	51	100.00	KOSPI		건설	N	N	N	N		N	2385	-25	5	-1.04	3979415	1663	5.35	2410	2410	2385	3130	1690	2410	2392.91	0.07	0	375	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	6867	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.48	2215	20241209	7.67	2410	-1.04	20250102	2385	0.00	20250102	6110	-60.97	20241031	2180	9.40	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N
137	20250102	090223	51	100.00	KOSPI		건설	N	N	N	N		N	2410	0	3	0.00	0	0	0.00	0	0	0	3130	1690	2410	0.00	0.07	0	0	2503	2456	2403	2356	2303	2480	2380	1440	720	500	0	5	1	287905337	6939	-0.02	-0.07	12	0.00	-115519.00	-33918.00	8362	20240111	-71.18	2215	20241209	8.80	0	0.00	0	0	0.00	0	6110	-60.56	20241031	2180	10.55	20240125	0.00	N	009410	500	1439 억		200566	N	N	0	N	00	N