KissMeData/002990/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160143	57	100.00	KOSPI		건설	N	N	N	N	N	2640	-85	5	-3.12	224907095	84223	164.86	2675	2755	2620	3540	1910	2725	2670.38	0.03	-34098	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	976	88.00	0.20	12	0.23	30.00	12912.00	5230	20240219	-49.52	2305	20250205	14.53	2850	-7.37	20250110	2305	14.53	20250205	5090	-48.13	20240229	2305	14.53	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
3	20250228	150143	57	100.00	KOSPI		건설	N	N	N	N	N	2640	-85	5	-3.12	218254785	81702	159.92	2675	2755	2620	3540	1910	2725	2671.35	0.03	-33421	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	976	88.00	0.20	12	0.22	30.00	12912.00	5230	20240219	-49.52	2305	20250205	14.53	2850	-7.37	20250110	2305	14.53	20250205	5090	-48.13	20240229	2305	14.53	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
4	20250228	140143	57	100.00	KOSPI		건설	N	N	N	N	N	2635	-90	5	-3.30	207103285	77482	151.66	2675	2755	2620	3540	1910	2725	2672.92	0.03	-31427	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	974	87.83	0.20	12	0.21	30.00	12912.00	5230	20240219	-49.62	2305	20250205	14.32	2850	-7.54	20250110	2305	14.32	20250205	5090	-48.23	20240229	2305	14.32	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
5	20250228	130143	57	100.00	KOSPI		건설	N	N	N	N	N	2640	-85	5	-3.12	195745300	73178	143.24	2675	2755	2620	3540	1910	2725	2674.92	0.03	-31357	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	976	88.00	0.20	12	0.20	30.00	12912.00	5230	20240219	-49.52	2305	20250205	14.53	2850	-7.37	20250110	2305	14.53	20250205	5090	-48.13	20240229	2305	14.53	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
6	20250228	120142	57	100.00	KOSPI		건설	N	N	N	N	N	2630	-95	5	-3.49	180289605	67316	131.76	2675	2755	2630	3540	1910	2725	2678.26	0.03	-31933	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	972	87.67	0.20	12	0.18	30.00	12912.00	5230	20240219	-49.71	2305	20250205	14.10	2850	-7.72	20250110	2305	14.10	20250205	5090	-48.33	20240229	2305	14.10	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
7	20250228	110142	57	100.00	KOSPI		건설	N	N	N	N	N	2665	-60	5	-2.20	138911990	51702	101.20	2675	2755	2660	3540	1910	2725	2686.78	0.03	-29736	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	985	88.83	0.21	12	0.14	30.00	12912.00	5230	20240219	-49.04	2305	20250205	15.62	2850	-6.49	20250110	2305	15.62	20250205	5090	-47.64	20240229	2305	15.62	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
8	20250228	100142	57	100.00	KOSPI		건설	N	N	N	N	N	2675	-50	5	-1.83	108022320	40141	78.57	2675	2755	2670	3540	1910	2725	2691.07	0.03	-21490	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	989	89.17	0.21	12	0.11	30.00	12912.00	5230	20240219	-48.85	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5090	-47.45	20240229	2305	16.05	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
9	20250228	090143	57	100.00	KOSPI		건설	N	N	N	N	N	2680	-45	5	-1.65	4877140	1813	3.55	2675	2755	2675	3540	1910	2725	2690.09	0.03	77	2808	2766	2733	2691	2658	2750	2675	1848	815	5000	1960	5	1	36953595	990	89.33	0.21	12	0.00	30.00	12912.00	5230	20240219	-48.76	2305	20250205	16.27	2850	-5.96	20250110	2305	16.27	20250205	5090	-47.35	20240229	2305	16.27	20250205	0.08	N	002990	5000	1847 억	10278	N	N	0	N	N
10	20250227	160141	57	100.00	KOSPI		건설	N	N	N	N	N	2725	-25	5	-0.91	139340900	51069	74.62	2745	2775	2700	3575	1925	2750	2728.48	0.07	-12147	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1007	90.83	0.21	12	0.14	30.00	12912.00	5230	20240219	-47.90	2305	20250205	18.22	2850	-4.39	20250110	2305	18.22	20250205	5090	-46.46	20240229	2305	18.22	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
11	20250227	150142	57	100.00	KOSPI		건설	N	N	N	N	N	2710	-40	5	-1.45	135646065	49709	72.64	2745	2775	2700	3575	1925	2750	2728.80	0.07	-10991	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1001	90.33	0.21	12	0.13	30.00	12912.00	5230	20240219	-48.18	2305	20250205	17.57	2850	-4.91	20250110	2305	17.57	20250205	5090	-46.76	20240229	2305	17.57	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
12	20250227	140142	57	100.00	KOSPI		건설	N	N	N	N	N	2720	-30	5	-1.09	113449700	41521	60.67	2745	2775	2700	3575	1925	2750	2732.35	0.07	-10204	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1005	90.67	0.21	12	0.11	30.00	12912.00	5230	20240219	-47.99	2305	20250205	18.00	2850	-4.56	20250110	2305	18.00	20250205	5090	-46.56	20240229	2305	18.00	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
13	20250227	130142	57	100.00	KOSPI		건설	N	N	N	N	N	2710	-40	5	-1.45	103598930	37895	55.37	2745	2775	2700	3575	1925	2750	2733.84	0.07	-8692	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1001	90.33	0.21	12	0.10	30.00	12912.00	5230	20240219	-48.18	2305	20250205	17.57	2850	-4.91	20250110	2305	17.57	20250205	5090	-46.76	20240229	2305	17.57	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
14	20250227	120142	57	100.00	KOSPI		건설	N	N	N	N	N	2715	-35	5	-1.27	87683690	32007	46.77	2745	2775	2705	3575	1925	2750	2739.52	0.07	-8711	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1003	90.50	0.21	12	0.09	30.00	12912.00	5230	20240219	-48.09	2305	20250205	17.79	2850	-4.74	20250110	2305	17.79	20250205	5090	-46.66	20240229	2305	17.79	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
15	20250227	110142	57	100.00	KOSPI		건설	N	N	N	N	N	2715	-35	5	-1.27	80771340	29461	43.05	2745	2775	2710	3575	1925	2750	2741.64	0.07	-8101	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1003	90.50	0.21	12	0.08	30.00	12912.00	5230	20240219	-48.09	2305	20250205	17.79	2850	-4.74	20250110	2305	17.79	20250205	5090	-46.66	20240229	2305	17.79	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
16	20250227	100146	57	100.00	KOSPI		건설	N	N	N	N	N	2745	-5	5	-0.18	32896305	11968	17.49	2745	2775	2725	3575	1925	2750	2748.69	0.07	-2024	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1014	91.50	0.21	12	0.03	30.00	12912.00	5230	20240219	-47.51	2305	20250205	19.09	2850	-3.68	20250110	2305	19.09	20250205	5090	-46.07	20240229	2305	19.09	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
17	20250227	090148	57	100.00	KOSPI		건설	N	N	N	N	N	2725	-25	5	-0.91	934130	341	0.50	2745	2745	2725	3575	1925	2750	2739.38	0.07	-269	2806	2777	2731	2702	2656	2792	2717	1848	825	5000	1980	5	1	36953595	1007	90.83	0.21	12	0.00	30.00	12912.00	5230	20240219	-47.90	2305	20250205	18.22	2850	-4.39	20250110	2305	18.22	20250205	5090	-46.46	20240229	2305	18.22	20250205	0.08	N	002990	5000	1847 억	26820	N	N	23	N	N
18	20250226	160142	57	100.00	KOSPI		건설	N	N	N	N	N	2750	55	2	2.04	183882265	67494	92.45	2695	2760	2685	3500	1890	2695	2724.28	0.07	1027	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	1016	91.67	0.21	12	0.18	30.00	12912.00	5230	20240219	-47.42	2305	20250205	19.31	2850	-3.51	20250110	2305	19.31	20250205	5090	-45.97	20240229	2305	19.31	20250205	0.08	N	002990	5000	1847 억	24846	N	N	23	N	N
19	20250226	150142	57	100.00	KOSPI		건설	N	N	N	N	N	2740	45	2	1.67	178336385	65470	89.68	2695	2760	2685	3500	1890	2695	2723.94	0.07	1067	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	1013	91.33	0.21	12	0.18	30.00	12912.00	5230	20240219	-47.61	2305	20250205	18.87	2850	-3.86	20250110	2305	18.87	20250205	5090	-46.17	20240229	2305	18.87	20250205	0.08	N	002990	5000	1847 억	24846	N	N	10	N	N
20	20250226	140142	57	100.00	KOSPI		건설	N	N	N	N	N	2740	45	2	1.67	158974115	58419	80.02	2695	2760	2685	3500	1890	2695	2721.27	0.07	1330	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	1013	91.33	0.21	12	0.16	30.00	12912.00	5230	20240219	-47.61	2305	20250205	18.87	2850	-3.86	20250110	2305	18.87	20250205	5090	-46.17	20240229	2305	18.87	20250205	0.08	N	002990	5000	1847 억	24846	N	N	10	N	N
21	20250226	130142	57	100.00	KOSPI		건설	N	N	N	N	N	2720	25	2	0.93	128552055	47322	64.82	2695	2760	2685	3500	1890	2695	2716.54	0.07	706	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	1005	90.67	0.21	12	0.13	30.00	12912.00	5230	20240219	-47.99	2305	20250205	18.00	2850	-4.56	20250110	2305	18.00	20250205	5090	-46.56	20240229	2305	18.00	20250205	0.08	N	002990	5000	1847 억	24846	N	N	10	N	N
22	20250226	120142	57	100.00	KOSPI		건설	N	N	N	N	N	2725	30	2	1.11	122940900	45259	61.99	2695	2760	2685	3500	1890	2695	2716.39	0.07	1560	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	1007	90.83	0.21	12	0.12	30.00	12912.00	5230	20240219	-47.90	2305	20250205	18.22	2850	-4.39	20250110	2305	18.22	20250205	5090	-46.46	20240229	2305	18.22	20250205	0.08	N	002990	5000	1847 억	24846	N	N	10	N	N
23	20250226	110142	57	100.00	KOSPI		건설	N	N	N	N	N	2730	35	2	1.30	90787420	33399	45.75	2695	2760	2685	3500	1890	2695	2718.27	0.07	-1777	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	1009	91.00	0.21	12	0.09	30.00	12912.00	5230	20240219	-47.80	2305	20250205	18.44	2850	-4.21	20250110	2305	18.44	20250205	5090	-46.37	20240229	2305	18.44	20250205	0.08	N	002990	5000	1847 억	24846	N	N	10	N	N
24	20250226	100141	57	100.00	KOSPI		건설	N	N	N	N	N	2695	0	3	0.00	32769005	12154	16.65	2695	2720	2685	3500	1890	2695	2696.15	0.07	-569	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	996	89.83	0.21	12	0.03	30.00	12912.00	5230	20240219	-48.47	2305	20250205	16.92	2850	-5.44	20250110	2305	16.92	20250205	5090	-47.05	20240229	2305	16.92	20250205	0.08	N	002990	5000	1847 억	24846	N	N	10	N	N
25	20250226	090143	57	100.00	KOSPI		건설	N	N	N	N	N	2690	-5	5	-0.19	3375780	1250	1.71	2695	2710	2690	3500	1890	2695	2700.62	0.07	510	2771	2732	2711	2672	2651	2722	2662	1848	805	5000	1940	5	1	36953595	994	89.67	0.21	12	0.00	30.00	12912.00	5230	20240219	-48.57	2305	20250205	16.70	2850	-5.61	20250110	2305	16.70	20250205	5090	-47.15	20240229	2305	16.70	20250205	0.08	N	002990	5000	1847 억	24846	N	N	10	N	N
26	20250225	160142	57	100.00	KOSPI		건설	N	N	N	N	N	2695	-35	5	-1.28	197399785	72917	143.21	2730	2750	2690	3545	1915	2730	2707.18	0.13	-25507	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	996	89.83	0.21	12	0.20	30.00	12912.00	5230	20240219	-48.47	2305	20250205	16.92	2850	-5.44	20250110	2305	16.92	20250205	5090	-47.05	20240229	2305	16.92	20250205	0.08	N	002990	5000	1847 억	49754	N	N	10	N	N
27	20250225	150142	57	100.00	KOSPI		건설	N	N	N	N	N	2705	-25	5	-0.92	176632015	65213	128.08	2730	2750	2690	3545	1915	2730	2708.54	0.13	-24181	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	1000	90.17	0.21	12	0.18	30.00	12912.00	5230	20240219	-48.28	2305	20250205	17.35	2850	-5.09	20250110	2305	17.35	20250205	5090	-46.86	20240229	2305	17.35	20250205	0.08	N	002990	5000	1847 억	49754	N	N	5	N	N
28	20250225	140141	57	100.00	KOSPI		건설	N	N	N	N	N	2700	-30	5	-1.10	168709825	62277	122.31	2730	2750	2690	3545	1915	2730	2709.02	0.13	-23030	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	998	90.00	0.21	12	0.17	30.00	12912.00	5230	20240219	-48.37	2305	20250205	17.14	2850	-5.26	20250110	2305	17.14	20250205	5090	-46.95	20240229	2305	17.14	20250205	0.08	N	002990	5000	1847 억	49754	N	N	5	N	N
29	20250225	130141	57	100.00	KOSPI		건설	N	N	N	N	N	2690	-40	5	-1.47	156174190	57632	113.19	2730	2750	2690	3545	1915	2730	2709.85	0.13	-24443	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	994	89.67	0.21	12	0.16	30.00	12912.00	5230	20240219	-48.57	2305	20250205	16.70	2850	-5.61	20250110	2305	16.70	20250205	5090	-47.15	20240229	2305	16.70	20250205	0.08	N	002990	5000	1847 억	49754	N	N	5	N	N
30	20250225	120141	57	100.00	KOSPI		건설	N	N	N	N	N	2705	-25	5	-0.92	109334385	40278	79.11	2730	2750	2695	3545	1915	2730	2714.49	0.13	-12680	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	1000	90.17	0.21	12	0.11	30.00	12912.00	5230	20240219	-48.28	2305	20250205	17.35	2850	-5.09	20250110	2305	17.35	20250205	5090	-46.86	20240229	2305	17.35	20250205	0.08	N	002990	5000	1847 억	49754	N	N	5	N	N
31	20250225	110141	57	100.00	KOSPI		건설	N	N	N	N	N	2700	-30	5	-1.10	95609035	35206	69.15	2730	2750	2695	3545	1915	2730	2715.70	0.13	-8919	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	998	90.00	0.21	12	0.10	30.00	12912.00	5230	20240219	-48.37	2305	20250205	17.14	2850	-5.26	20250110	2305	17.14	20250205	5090	-46.95	20240229	2305	17.14	20250205	0.08	N	002990	5000	1847 억	49754	N	N	5	N	N
32	20250225	100141	57	100.00	KOSPI		건설	N	N	N	N	N	2735	5	2	0.18	35665170	13117	25.76	2730	2745	2700	3545	1915	2730	2719.00	0.13	-5001	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	1011	91.17	0.21	12	0.04	30.00	12912.00	5230	20240219	-47.71	2305	20250205	18.66	2850	-4.04	20250110	2305	18.66	20250205	5090	-46.27	20240229	2305	18.66	20250205	0.08	N	002990	5000	1847 억	49754	N	N	5	N	N
33	20250225	090141	57	100.00	KOSPI		건설	N	N	N	N	N	2720	-10	5	-0.37	2176995	799	1.57	2730	2740	2720	3545	1915	2730	2724.65	0.13	-452	2806	2767	2731	2692	2656	2787	2712	1848	815	5000	1960	5	1	36953595	1005	90.67	0.21	12	0.00	30.00	12912.00	5230	20240219	-47.99	2305	20250205	18.00	2850	-4.56	20250110	2305	18.00	20250205	5090	-46.56	20240229	2305	18.00	20250205	0.08	N	002990	5000	1847 억	49754	N	N	5	N	N
34	20250224	160141	57	100.00	KOSPI		건설	N	N	N	N	N	2730	15	2	0.55	138957560	50839	39.14	2715	2770	2695	3525	1905	2715	2733.29	0.14	-353	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1009	91.00	0.21	12	0.14	30.00	12912.00	5230	20240219	-47.80	2305	20250205	18.44	2850	-4.21	20250110	2305	18.44	20250205	5090	-46.37	20240229	2305	18.44	20250205	0.10	N	002990	5000	1847 억	50209	N	N	5	N	N
35	20250224	150141	57	100.00	KOSPI		건설	N	N	N	N	N	2725	10	2	0.37	127260840	46557	35.84	2715	2770	2695	3525	1905	2715	2733.44	0.14	184	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1007	90.83	0.21	12	0.13	30.00	12912.00	5230	20240219	-47.90	2305	20250205	18.22	2850	-4.39	20250110	2305	18.22	20250205	5090	-46.46	20240229	2305	18.22	20250205	0.10	N	002990	5000	1847 억	50209	N	N	19	N	N
36	20250224	140141	57	100.00	KOSPI		건설	N	N	N	N	N	2740	25	2	0.92	114011590	41713	32.11	2715	2770	2695	3525	1905	2715	2733.24	0.14	-1774	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1013	91.33	0.21	12	0.11	30.00	12912.00	5230	20240219	-47.61	2305	20250205	18.87	2850	-3.86	20250110	2305	18.87	20250205	5090	-46.17	20240229	2305	18.87	20250205	0.10	N	002990	5000	1847 억	50209	N	N	19	N	N
37	20250224	130141	57	100.00	KOSPI		건설	N	N	N	N	N	2720	5	2	0.18	105675255	38672	29.77	2715	2770	2695	3525	1905	2715	2732.60	0.14	-1308	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1005	90.67	0.21	12	0.10	30.00	12912.00	5230	20240219	-47.99	2305	20250205	18.00	2850	-4.56	20250110	2305	18.00	20250205	5090	-46.56	20240229	2305	18.00	20250205	0.10	N	002990	5000	1847 억	50209	N	N	19	N	N
38	20250224	120141	57	100.00	KOSPI		건설	N	N	N	N	N	2725	10	2	0.37	99167820	36282	27.93	2715	2770	2695	3525	1905	2715	2733.25	0.14	-1198	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1007	90.83	0.21	12	0.10	30.00	12912.00	5230	20240219	-47.90	2305	20250205	18.22	2850	-4.39	20250110	2305	18.22	20250205	5090	-46.46	20240229	2305	18.22	20250205	0.10	N	002990	5000	1847 억	50209	N	N	19	N	N
39	20250224	110140	57	100.00	KOSPI		건설	N	N	N	N	N	2740	25	2	0.92	96200920	35198	27.10	2715	2770	2695	3525	1905	2715	2733.14	0.14	-917	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1013	91.33	0.21	12	0.10	30.00	12912.00	5230	20240219	-47.61	2305	20250205	18.87	2850	-3.86	20250110	2305	18.87	20250205	5090	-46.17	20240229	2305	18.87	20250205	0.10	N	002990	5000	1847 억	50209	N	N	19	N	N
40	20250224	100140	57	100.00	KOSPI		건설	N	N	N	N	N	2745	30	2	1.10	79199745	29007	22.33	2715	2770	2695	3525	1905	2715	2730.37	0.14	2286	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1014	91.50	0.21	12	0.08	30.00	12912.00	5230	20240219	-47.51	2305	20250205	19.09	2850	-3.68	20250110	2305	19.09	20250205	5090	-46.07	20240229	2305	19.09	20250205	0.10	N	002990	5000	1847 억	50209	N	N	19	N	N
41	20250224	090141	57	100.00	KOSPI		건설	N	N	N	N	N	2715	0	3	0.00	4368435	1609	1.24	2715	2715	2715	3525	1905	2715	2715.00	0.14	-173	2935	2825	2740	2630	2545	2880	2685	1848	810	5000	1950	5	1	36953595	1003	90.50	0.21	12	0.00	30.00	12912.00	5230	20240219	-48.09	2305	20250205	17.79	2850	-4.74	20250110	2305	17.79	20250205	5090	-46.66	20240229	2305	17.79	20250205	0.10	N	002990	5000	1847 억	50209	N	N	19	N	N
42	20250221	160140	57	100.00	KOSPI		건설	N	N	N	N	N	2715	65	2	2.45	353597610	129788	130.64	2655	2850	2655	3445	1855	2650	2724.43	0.09	13545	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	1003	90.50	0.21	12	0.35	30.00	12912.00	5230	20240219	-48.09	2305	20250205	17.79	2850	0.00	20250110	2305	17.79	20250205	5130	-47.08	20240221	2305	17.79	20250205	0.10	N	002990	5000	1847 억	32583	N	N	19	N	N
43	20250221	150141	57	100.00	KOSPI		건설	N	N	N	N	N	2725	75	2	2.83	346192385	127069	127.90	2655	2850	2655	3445	1855	2650	2724.44	0.09	14740	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	1007	90.83	0.21	12	0.34	30.00	12912.00	5230	20240219	-47.90	2305	20250205	18.22	2850	0.00	20250110	2305	18.22	20250205	5130	-46.88	20240221	2305	18.22	20250205	0.10	N	002990	5000	1847 억	32583	N	N	10	N	N
44	20250221	140140	57	100.00	KOSPI		건설	N	N	N	N	N	2720	70	2	2.64	244097920	89547	90.13	2655	2850	2655	3445	1855	2650	2725.92	0.09	10372	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	1005	90.67	0.21	12	0.24	30.00	12912.00	5230	20240219	-47.99	2305	20250205	18.00	2850	0.00	20250110	2305	18.00	20250205	5130	-46.98	20240221	2305	18.00	20250205	0.10	N	002990	5000	1847 억	32583	N	N	10	N	N
45	20250221	130140	57	100.00	KOSPI		건설	N	N	N	N	N	2720	70	2	2.64	224615675	82372	82.91	2655	2850	2655	3445	1855	2650	2726.84	0.09	13685	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	1005	90.67	0.21	12	0.22	30.00	12912.00	5230	20240219	-47.99	2305	20250205	18.00	2850	0.00	20250110	2305	18.00	20250205	5130	-46.98	20240221	2305	18.00	20250205	0.10	N	002990	5000	1847 억	32583	N	N	10	N	N
46	20250221	120141	57	100.00	KOSPI		건설	N	N	N	N	N	2725	75	2	2.83	223723520	82044	82.58	2655	2850	2655	3445	1855	2650	2726.87	0.09	13752	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	1007	90.83	0.21	12	0.22	30.00	12912.00	5230	20240219	-47.90	2305	20250205	18.22	2850	0.00	20250110	2305	18.22	20250205	5130	-46.88	20240221	2305	18.22	20250205	0.10	N	002990	5000	1847 억	32583	N	N	10	N	N
47	20250221	110141	57	100.00	KOSPI		건설	N	N	N	N	N	2705	55	2	2.08	212050555	77745	78.25	2655	2850	2655	3445	1855	2650	2727.51	0.09	13292	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	1000	90.17	0.21	12	0.21	30.00	12912.00	5230	20240219	-48.28	2305	20250205	17.35	2850	0.00	20250110	2305	17.35	20250205	5130	-47.27	20240221	2305	17.35	20250205	0.10	N	002990	5000	1847 억	32583	N	N	10	N	N
48	20250221	100141	57	100.00	KOSPI		건설	N	N	N	N	N	2710	60	2	2.26	195236975	71545	72.01	2655	2850	2655	3445	1855	2650	2728.87	0.09	14138	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	1001	90.33	0.21	12	0.19	30.00	12912.00	5230	20240219	-48.18	2305	20250205	17.57	2850	0.00	20250110	2305	17.57	20250205	5130	-47.17	20240221	2305	17.57	20250205	0.10	N	002990	5000	1847 억	32583	N	N	10	N	N
49	20250221	090141	57	100.00	KOSPI		건설	N	N	N	N	N	2695	45	2	1.70	934830	349	0.35	2655	2700	2655	3445	1855	2650	2678.60	0.09	-74	2743	2696	2653	2606	2563	2675	2585	1848	795	5000	1900	5	1	36953595	996	89.83	0.21	12	0.00	30.00	12912.00	5230	20240219	-48.47	2305	20250205	16.92	2850	-5.44	20250110	2305	16.92	20250205	5130	-47.47	20240221	2305	16.92	20250205	0.10	N	002990	5000	1847 억	32583	N	N	10	N	N
50	20250220	160140	57	100.00	KOSPI		건설	N	N	N	N	N	2650	-25	5	-0.93	263638780	99233	146.45	2675	2700	2610	3475	1875	2675	2656.77	0.12	-10917	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	979	88.33	0.21	12	0.27	30.00	12912.00	5230	20240219	-49.33	2305	20250205	14.97	2850	-7.02	20250110	2305	14.97	20250205	5200	-49.04	20240220	2305	14.97	20250205	0.10	N	002990	5000	1847 억	46085	N	N	10	N	N
51	20250220	150140	57	100.00	KOSPI		건설	N	N	N	N	N	2665	-10	5	-0.37	251231255	94562	139.56	2675	2700	2610	3475	1875	2675	2656.79	0.12	-8965	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	985	88.83	0.21	12	0.26	30.00	12912.00	5230	20240219	-49.04	2305	20250205	15.62	2850	-6.49	20250110	2305	15.62	20250205	5200	-48.75	20240220	2305	15.62	20250205	0.10	N	002990	5000	1847 억	46085	N	N	36	N	N
52	20250220	140141	57	100.00	KOSPI		건설	N	N	N	N	N	2675	0	3	0.00	216322905	81490	120.27	2675	2700	2610	3475	1875	2675	2654.59	0.12	-7947	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	989	89.17	0.21	12	0.22	30.00	12912.00	5230	20240219	-48.85	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5200	-48.56	20240220	2305	16.05	20250205	0.10	N	002990	5000	1847 억	46085	N	N	36	N	N
53	20250220	130140	57	100.00	KOSPI		건설	N	N	N	N	N	2690	15	2	0.56	210202050	79206	116.90	2675	2700	2610	3475	1875	2675	2653.87	0.12	-8598	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	994	89.67	0.21	12	0.21	30.00	12912.00	5230	20240219	-48.57	2305	20250205	16.70	2850	-5.61	20250110	2305	16.70	20250205	5200	-48.27	20240220	2305	16.70	20250205	0.10	N	002990	5000	1847 억	46085	N	N	36	N	N
54	20250220	120140	57	100.00	KOSPI		건설	N	N	N	N	N	2665	-10	5	-0.37	166412970	62892	92.82	2675	2690	2610	3475	1875	2675	2646.01	0.12	-13360	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	985	88.83	0.21	12	0.17	30.00	12912.00	5230	20240219	-49.04	2305	20250205	15.62	2850	-6.49	20250110	2305	15.62	20250205	5200	-48.75	20240220	2305	15.62	20250205	0.10	N	002990	5000	1847 억	46085	N	N	36	N	N
55	20250220	110140	57	100.00	KOSPI		건설	N	N	N	N	N	2660	-15	5	-0.56	158377190	59880	88.37	2675	2690	2610	3475	1875	2675	2644.91	0.12	-12068	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	983	88.67	0.21	12	0.16	30.00	12912.00	5230	20240219	-49.14	2305	20250205	15.40	2850	-6.67	20250110	2305	15.40	20250205	5200	-48.85	20240220	2305	15.40	20250205	0.10	N	002990	5000	1847 억	46085	N	N	36	N	N
56	20250220	100140	57	100.00	KOSPI		건설	N	N	N	N	N	2640	-35	5	-1.31	59667655	22418	33.09	2675	2690	2630	3475	1875	2675	2661.60	0.12	-13401	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	976	88.00	0.20	12	0.06	30.00	12912.00	5230	20240219	-49.52	2305	20250205	14.53	2850	-7.37	20250110	2305	14.53	20250205	5200	-49.23	20240220	2305	14.53	20250205	0.10	N	002990	5000	1847 억	46085	N	N	36	N	N
57	20250220	090140	57	100.00	KOSPI		건설	N	N	N	N	N	2675	0	3	0.00	454750	170	0.25	2675	2675	2675	3475	1875	2675	2675.00	0.12	-29	2721	2697	2666	2642	2611	2710	2655	1848	800	5000	1920	5	1	36953595	989	89.17	0.21	12	0.00	30.00	12912.00	5230	20240219	-48.85	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5200	-48.56	20240220	2305	16.05	20250205	0.10	N	002990	5000	1847 억	46085	N	N	36	N	N
58	20250219	160139	57	100.00	KOSPI		건설	N	N	N	N	N	2675	15	2	0.56	178930530	67163	115.95	2665	2690	2635	3455	1865	2660	2664.12	0.10	10197	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	989	89.17	0.21	12	0.18	30.00	12912.00	5260	20240206	-49.14	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5230	-48.85	20240219	2305	16.05	20250205	0.10	N	002990	5000	1847 억	35106	N	N	36	N	N
59	20250219	150140	57	100.00	KOSPI		건설	N	N	N	N	N	2665	5	2	0.19	173795335	65245	112.64	2665	2690	2635	3455	1865	2660	2663.73	0.10	11153	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	985	88.83	0.21	12	0.18	30.00	12912.00	5260	20240206	-49.33	2305	20250205	15.62	2850	-6.49	20250110	2305	15.62	20250205	5230	-49.04	20240219	2305	15.62	20250205	0.10	N	002990	5000	1847 억	35106	N	N	0	N	N
60	20250219	140140	57	100.00	KOSPI		건설	N	N	N	N	N	2675	15	2	0.56	164831345	61892	106.85	2665	2690	2635	3455	1865	2660	2663.21	0.10	12941	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	989	89.17	0.21	12	0.17	30.00	12912.00	5260	20240206	-49.14	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5230	-48.85	20240219	2305	16.05	20250205	0.10	N	002990	5000	1847 억	35106	N	N	0	N	N
61	20250219	130139	57	100.00	KOSPI		건설	N	N	N	N	N	2680	20	2	0.75	139047005	52269	90.24	2665	2685	2635	3455	1865	2660	2660.22	0.10	10399	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	990	89.33	0.21	12	0.14	30.00	12912.00	5260	20240206	-49.05	2305	20250205	16.27	2850	-5.96	20250110	2305	16.27	20250205	5230	-48.76	20240219	2305	16.27	20250205	0.10	N	002990	5000	1847 억	35106	N	N	0	N	N
62	20250219	120140	57	100.00	KOSPI		건설	N	N	N	N	N	2675	15	2	0.56	125522240	47207	81.50	2665	2685	2635	3455	1865	2660	2658.98	0.10	8808	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	989	89.17	0.21	12	0.13	30.00	12912.00	5260	20240206	-49.14	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5230	-48.85	20240219	2305	16.05	20250205	0.10	N	002990	5000	1847 억	35106	N	N	0	N	N
63	20250219	110140	57	100.00	KOSPI		건설	N	N	N	N	N	2680	20	2	0.75	114726640	43172	74.53	2665	2680	2635	3455	1865	2660	2657.43	0.10	8300	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	990	89.33	0.21	12	0.12	30.00	12912.00	5260	20240206	-49.05	2305	20250205	16.27	2850	-5.96	20250110	2305	16.27	20250205	5230	-48.76	20240219	2305	16.27	20250205	0.10	N	002990	5000	1847 억	35106	N	N	0	N	N
64	20250219	100139	57	100.00	KOSPI		건설	N	N	N	N	N	2655	-5	5	-0.19	82431365	31036	53.58	2665	2680	2635	3455	1865	2660	2655.99	0.10	6834	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	981	88.50	0.21	12	0.08	30.00	12912.00	5260	20240206	-49.52	2305	20250205	15.18	2850	-6.84	20250110	2305	15.18	20250205	5230	-49.24	20240219	2305	15.18	20250205	0.10	N	002990	5000	1847 억	35106	N	N	0	N	N
65	20250219	090140	57	100.00	KOSPI		건설	N	N	N	N	N	2655	-5	5	-0.19	766515	288	0.50	2665	2665	2655	3455	1865	2660	2661.51	0.10	-210	2706	2682	2636	2612	2566	2695	2625	1848	795	5000	1910	5	1	36953595	981	88.50	0.21	12	0.00	30.00	12912.00	5260	20240206	-49.52	2305	20250205	15.18	2850	-6.84	20250110	2305	15.18	20250205	5230	-49.24	20240219	2305	15.18	20250205	0.10	N	002990	5000	1847 억	35106	N	N	0	N	N
66	20250218	160139	57	100.00	KOSPI		건설	N	N	N	N	N	2660	35	2	1.33	152340505	57648	86.92	2635	2660	2590	3410	1840	2625	2642.59	0.11	-5984	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	983	88.67	0.21	12	0.16	30.00	12912.00	5260	20240206	-49.43	2305	20250205	15.40	2850	-6.67	20250110	2305	15.40	20250205	5230	-49.14	20240219	2305	15.40	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
67	20250218	150140	57	100.00	KOSPI		건설	N	N	N	N	N	2655	30	2	1.14	147301430	55750	84.06	2635	2660	2590	3410	1840	2625	2642.18	0.11	-6201	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	981	88.50	0.21	12	0.15	30.00	12912.00	5260	20240206	-49.52	2305	20250205	15.18	2850	-6.84	20250110	2305	15.18	20250205	5230	-49.24	20240219	2305	15.18	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
68	20250218	140140	57	100.00	KOSPI		건설	N	N	N	N	N	2655	30	2	1.14	106000995	40174	60.58	2635	2660	2590	3410	1840	2625	2638.55	0.11	-8140	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	981	88.50	0.21	12	0.11	30.00	12912.00	5260	20240206	-49.52	2305	20250205	15.18	2850	-6.84	20250110	2305	15.18	20250205	5230	-49.24	20240219	2305	15.18	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
69	20250218	130139	57	100.00	KOSPI		건설	N	N	N	N	N	2655	30	2	1.14	77309525	29364	44.28	2635	2660	2590	3410	1840	2625	2632.80	0.11	-3470	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	981	88.50	0.21	12	0.08	30.00	12912.00	5260	20240206	-49.52	2305	20250205	15.18	2850	-6.84	20250110	2305	15.18	20250205	5230	-49.24	20240219	2305	15.18	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
70	20250218	120139	57	100.00	KOSPI		건설	N	N	N	N	N	2650	25	2	0.95	61818905	23528	35.48	2635	2660	2590	3410	1840	2625	2627.46	0.11	22	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	979	88.33	0.21	12	0.06	30.00	12912.00	5260	20240206	-49.62	2305	20250205	14.97	2850	-7.02	20250110	2305	14.97	20250205	5230	-49.33	20240219	2305	14.97	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
71	20250218	110140	57	100.00	KOSPI		건설	N	N	N	N	N	2630	5	2	0.19	40948560	15628	23.56	2635	2635	2590	3410	1840	2625	2620.20	0.11	-2356	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	972	87.67	0.20	12	0.04	30.00	12912.00	5260	20240206	-50.00	2305	20250205	14.10	2850	-7.72	20250110	2305	14.10	20250205	5230	-49.71	20240219	2305	14.10	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
72	20250218	100139	57	100.00	KOSPI		건설	N	N	N	N	N	2625	0	3	0.00	26016950	9939	14.99	2635	2635	2590	3410	1840	2625	2617.66	0.11	-2527	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	970	87.50	0.20	12	0.03	30.00	12912.00	5260	20240206	-50.10	2305	20250205	13.88	2850	-7.89	20250110	2305	13.88	20250205	5230	-49.81	20240219	2305	13.88	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
73	20250218	090140	57	100.00	KOSPI		건설	N	N	N	N	N	2605	-20	5	-0.76	5101300	1961	2.96	2635	2635	2590	3410	1840	2625	2601.38	0.11	126	2708	2666	2633	2591	2558	2650	2575	1848	785	5000	1890	5	1	36953595	963	86.83	0.20	12	0.01	30.00	12912.00	5260	20240206	-50.48	2305	20250205	13.02	2850	-8.60	20250110	2305	13.02	20250205	5230	-50.19	20240219	2305	13.02	20250205	0.10	N	002990	5000	1847 억	40648	N	N	15	N	N
74	20250217	160139	57	100.00	KOSPI		건설	N	N	N	N	N	2625	-25	5	-0.94	173879750	66151	39.04	2650	2675	2600	3445	1855	2650	2628.53	0.12	-8577	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	970	87.50	0.20	12	0.18	30.00	12912.00	5260	20240206	-50.10	2305	20250205	13.88	2850	-7.89	20250110	2305	13.88	20250205	5230	-49.81	20240219	2305	13.88	20250205	0.12	N	002990	5000	1847 억	44283	N	N	15	N	N
75	20250217	150140	57	100.00	KOSPI		건설	N	N	N	N	N	2620	-30	5	-1.13	169580695	64512	38.07	2650	2675	2600	3445	1855	2650	2628.67	0.12	-7660	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	968	87.33	0.20	12	0.17	30.00	12912.00	5260	20240206	-50.19	2305	20250205	13.67	2850	-8.07	20250110	2305	13.67	20250205	5230	-49.90	20240219	2305	13.67	20250205	0.12	N	002990	5000	1847 억	44283	N	N	27	N	N
76	20250217	140139	57	100.00	KOSPI		건설	N	N	N	N	N	2625	-25	5	-0.94	159385440	60617	35.78	2650	2675	2600	3445	1855	2650	2629.39	0.12	-7163	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	970	87.50	0.20	12	0.16	30.00	12912.00	5260	20240206	-50.10	2305	20250205	13.88	2850	-7.89	20250110	2305	13.88	20250205	5230	-49.81	20240219	2305	13.88	20250205	0.12	N	002990	5000	1847 억	44283	N	N	27	N	N
77	20250217	130140	57	100.00	KOSPI		건설	N	N	N	N	N	2650	0	3	0.00	121047655	46040	27.17	2650	2675	2600	3445	1855	2650	2629.18	0.12	-6441	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	979	88.33	0.21	12	0.12	30.00	12912.00	5260	20240206	-49.62	2305	20250205	14.97	2850	-7.02	20250110	2305	14.97	20250205	5230	-49.33	20240219	2305	14.97	20250205	0.12	N	002990	5000	1847 억	44283	N	N	27	N	N
78	20250217	120140	57	100.00	KOSPI		건설	N	N	N	N	N	2640	-10	5	-0.38	111486600	42426	25.04	2650	2675	2600	3445	1855	2650	2627.79	0.12	-5863	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	976	88.00	0.20	12	0.11	30.00	12912.00	5260	20240206	-49.81	2305	20250205	14.53	2850	-7.37	20250110	2305	14.53	20250205	5230	-49.52	20240219	2305	14.53	20250205	0.12	N	002990	5000	1847 억	44283	N	N	27	N	N
79	20250217	110140	57	100.00	KOSPI		건설	N	N	N	N	N	2630	-20	5	-0.75	97139150	36993	21.83	2650	2675	2600	3445	1855	2650	2625.88	0.12	-3027	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	972	87.67	0.20	12	0.10	30.00	12912.00	5260	20240206	-50.00	2305	20250205	14.10	2850	-7.72	20250110	2305	14.10	20250205	5230	-49.71	20240219	2305	14.10	20250205	0.12	N	002990	5000	1847 억	44283	N	N	27	N	N
80	20250217	100139	57	100.00	KOSPI		건설	N	N	N	N	N	2645	-5	5	-0.19	47790870	18235	10.76	2650	2675	2600	3445	1855	2650	2620.83	0.12	1544	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	977	88.17	0.20	12	0.05	30.00	12912.00	5260	20240206	-49.71	2305	20250205	14.75	2850	-7.19	20250110	2305	14.75	20250205	5230	-49.43	20240219	2305	14.75	20250205	0.12	N	002990	5000	1847 억	44283	N	N	27	N	N
81	20250217	090139	57	100.00	KOSPI		건설	N	N	N	N	N	2675	25	2	0.94	185700	70	0.04	2650	2675	2650	3445	1855	2650	2652.86	0.12	-21	2793	2721	2643	2571	2493	2682	2532	1848	795	5000	1900	5	1	36953595	989	89.17	0.21	12	0.00	30.00	12912.00	5260	20240206	-49.14	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5230	-48.85	20240219	2305	16.05	20250205	0.12	N	002990	5000	1847 억	44283	N	N	27	N	N
82	20250214	160139	57	100.00	KOSPI		건설	N	N	N	N	N	2650	-25	5	-0.93	447372430	169286	45.48	2700	2715	2565	3475	1875	2675	2642.69	0.13	-2625	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	979	88.33	0.21	12	0.46	30.00	12912.00	5280	20240201	-49.81	2305	20250205	14.97	2850	-7.02	20250110	2305	14.97	20250205	5230	-49.33	20240219	2305	14.97	20250205	0.12	N	002990	5000	1847 억	48410	N	N	27	N	N
83	20250214	150139	57	100.00	KOSPI		건설	N	N	N	N	N	2640	-35	5	-1.31	426071700	161239	43.32	2700	2715	2565	3475	1875	2675	2642.48	0.13	-894	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	976	88.00	0.20	12	0.44	30.00	12912.00	5280	20240201	-50.00	2305	20250205	14.53	2850	-7.37	20250110	2305	14.53	20250205	5230	-49.52	20240219	2305	14.53	20250205	0.12	N	002990	5000	1847 억	48410	N	N	37	N	N
84	20250214	140139	57	100.00	KOSPI		건설	N	N	N	N	N	2675	0	3	0.00	399709315	151270	40.64	2700	2715	2565	3475	1875	2675	2642.35	0.13	2000	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	989	89.17	0.21	12	0.41	30.00	12912.00	5280	20240201	-49.34	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5230	-48.85	20240219	2305	16.05	20250205	0.12	N	002990	5000	1847 억	48410	N	N	37	N	N
85	20250214	130139	57	100.00	KOSPI		건설	N	N	N	N	N	2655	-20	5	-0.75	365881235	138541	37.22	2700	2715	2565	3475	1875	2675	2640.95	0.13	-1882	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	981	88.50	0.21	12	0.37	30.00	12912.00	5280	20240201	-49.72	2305	20250205	15.18	2850	-6.84	20250110	2305	15.18	20250205	5230	-49.24	20240219	2305	15.18	20250205	0.12	N	002990	5000	1847 억	48410	N	N	37	N	N
86	20250214	120139	57	100.00	KOSPI		건설	N	N	N	N	N	2670	-5	5	-0.19	305467910	115705	31.09	2700	2715	2565	3475	1875	2675	2640.04	0.13	-15809	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	987	89.00	0.21	12	0.31	30.00	12912.00	5280	20240201	-49.43	2305	20250205	15.84	2850	-6.32	20250110	2305	15.84	20250205	5230	-48.95	20240219	2305	15.84	20250205	0.12	N	002990	5000	1847 억	48410	N	N	37	N	N
87	20250214	110139	57	100.00	KOSPI		건설	N	N	N	N	N	2665	-10	5	-0.37	272961240	103579	27.83	2700	2715	2565	3475	1875	2675	2635.28	0.13	-12451	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	985	88.83	0.21	12	0.28	30.00	12912.00	5280	20240201	-49.53	2305	20250205	15.62	2850	-6.49	20250110	2305	15.62	20250205	5230	-49.04	20240219	2305	15.62	20250205	0.12	N	002990	5000	1847 억	48410	N	N	37	N	N
88	20250214	100139	57	100.00	KOSPI		건설	N	N	N	N	N	2605	-70	5	-2.62	190330430	72228	19.41	2700	2715	2565	3475	1875	2675	2635.11	0.13	-20952	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	963	86.83	0.20	12	0.20	30.00	12912.00	5280	20240201	-50.66	2305	20250205	13.02	2850	-8.60	20250110	2305	13.02	20250205	5230	-50.19	20240219	2305	13.02	20250205	0.12	N	002990	5000	1847 억	48410	N	N	37	N	N
89	20250214	090139	57	100.00	KOSPI		건설	N	N	N	N	N	2710	35	2	1.31	33092805	12257	3.29	2700	2715	2685	3475	1875	2675	2700.01	0.13	-2248	2865	2770	2615	2520	2365	2817	2567	1848	800	5000	1920	5	1	36953595	1001	90.33	0.21	12	0.03	30.00	12912.00	5280	20240201	-48.67	2305	20250205	17.57	2850	-4.91	20250110	2305	17.57	20250205	5230	-48.18	20240219	2305	17.57	20250205	0.12	N	002990	5000	1847 억	48410	N	N	37	N	N
90	20250213	160138	57	100.00	KOSPI		건설	N	N	N	N	N	2675	230	2	9.41	928508850	352164	759.71	2465	2710	2460	3175	1715	2445	2636.53	0.00	86061	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	989	89.17	0.21	12	0.95	30.00	12912.00	5280	20240201	-49.34	2305	20250205	16.05	2850	-6.14	20250110	2305	16.05	20250205	5230	-48.85	20240219	2305	16.05	20250205	0.13	N	002990	5000	1847 억	0	N	N	37	N	N
91	20250213	150138	57	100.00	KOSPI		건설	N	N	N	N	N	2650	205	2	8.38	907463440	344279	742.70	2465	2710	2460	3175	1715	2445	2635.84	0.00	85662	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	979	88.33	0.21	12	0.93	30.00	12912.00	5280	20240201	-49.81	2305	20250205	14.97	2850	-7.02	20250110	2305	14.97	20250205	5230	-49.33	20240219	2305	14.97	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
92	20250213	140138	57	100.00	KOSPI		건설	N	N	N	N	N	2665	220	2	9.00	719615855	274134	591.38	2465	2710	2460	3175	1715	2445	2625.05	0.00	66270	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	985	88.83	0.21	12	0.74	30.00	12912.00	5280	20240201	-49.53	2305	20250205	15.62	2850	-6.49	20250110	2305	15.62	20250205	5230	-49.04	20240219	2305	15.62	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
93	20250213	130138	57	100.00	KOSPI		건설	N	N	N	N	N	2630	185	2	7.57	529214710	202849	437.60	2465	2665	2460	3175	1715	2445	2608.91	0.00	45992	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	972	87.67	0.20	12	0.55	30.00	12912.00	5280	20240201	-50.19	2305	20250205	14.10	2850	-7.72	20250110	2305	14.10	20250205	5230	-49.71	20240219	2305	14.10	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
94	20250213	120138	57	100.00	KOSPI		건설	N	N	N	N	N	2605	160	2	6.54	497780550	190827	411.66	2465	2665	2460	3175	1715	2445	2608.54	0.00	45640	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	963	86.83	0.20	12	0.52	30.00	12912.00	5280	20240201	-50.66	2305	20250205	13.02	2850	-8.60	20250110	2305	13.02	20250205	5230	-50.19	20240219	2305	13.02	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
95	20250213	110138	57	100.00	KOSPI		건설	N	N	N	N	N	2630	185	2	7.57	478286375	183383	395.61	2465	2665	2460	3175	1715	2445	2608.13	0.00	43061	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	972	87.67	0.20	12	0.50	30.00	12912.00	5280	20240201	-50.19	2305	20250205	14.10	2850	-7.72	20250110	2305	14.10	20250205	5230	-49.71	20240219	2305	14.10	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
96	20250213	100139	57	100.00	KOSPI		건설	N	N	N	N	N	2595	150	2	6.13	375276500	143856	310.34	2465	2665	2460	3175	1715	2445	2608.70	0.00	35016	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	959	86.50	0.20	12	0.39	30.00	12912.00	5280	20240201	-50.85	2305	20250205	12.58	2850	-8.95	20250110	2305	12.58	20250205	5230	-50.38	20240219	2305	12.58	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
97	20250213	090138	57	100.00	KOSPI		건설	N	N	N	N	N	2475	30	2	1.23	525385	213	0.46	2465	2475	2465	3175	1715	2445	2466.60	0.00	8	2535	2490	2465	2420	2395	2477	2407	1848	730	5000	1760	5	1	36953595	915	82.50	0.19	12	0.00	30.00	12912.00	5280	20240201	-53.12	2305	20250205	7.38	2850	-13.16	20250110	2305	7.38	20250205	5230	-52.68	20240219	2305	7.38	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
98	20250212	160138	57	100.00	KOSPI		건설	N	N	N	N	N	2445	-50	5	-2.00	114134380	46303	117.59	2495	2510	2440	3240	1750	2495	2464.95	0.00	-11196	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	904	81.50	0.19	12	0.13	30.00	12912.00	5280	20240201	-53.69	2305	20250205	6.07	2850	-14.21	20250110	2305	6.07	20250205	5230	-53.25	20240219	2305	6.07	20250205	0.13	N	002990	5000	1847 억	0	N	N	151	N	N
99	20250212	150138	57	100.00	KOSPI		건설	N	N	N	N	N	2455	-40	5	-1.60	110622530	44868	113.95	2495	2510	2440	3240	1750	2495	2465.51	0.00	-10144	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	907	81.83	0.19	12	0.12	30.00	12912.00	5280	20240201	-53.50	2305	20250205	6.51	2850	-13.86	20250110	2305	6.51	20250205	5230	-53.06	20240219	2305	6.51	20250205	0.13	N	002990	5000	1847 억	0	N	N	0	N	N
100	20250212	140137	57	100.00	KOSPI		건설	N	N	N	N	N	2460	-35	5	-1.40	88076315	35653	90.55	2495	2510	2440	3240	1750	2495	2470.38	0.00	-11024	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	909	82.00	0.19	12	0.10	30.00	12912.00	5280	20240201	-53.41	2305	20250205	6.72	2850	-13.68	20250110	2305	6.72	20250205	5230	-52.96	20240219	2305	6.72	20250205	0.13	N	002990	5000	1847 억	0	N	N	0	N	N
101	20250212	130138	57	100.00	KOSPI		건설	N	N	N	N	N	2455	-40	5	-1.60	80619240	32608	82.81	2495	2510	2445	3240	1750	2495	2472.38	0.00	-9830	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	907	81.83	0.19	12	0.09	30.00	12912.00	5280	20240201	-53.50	2305	20250205	6.51	2850	-13.86	20250110	2305	6.51	20250205	5230	-53.06	20240219	2305	6.51	20250205	0.13	N	002990	5000	1847 억	0	N	N	0	N	N
102	20250212	120138	57	100.00	KOSPI		건설	N	N	N	N	N	2455	-40	5	-1.60	62450930	25192	63.98	2495	2510	2450	3240	1750	2495	2479.00	0.00	-10062	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	907	81.83	0.19	12	0.07	30.00	12912.00	5280	20240201	-53.50	2305	20250205	6.51	2850	-13.86	20250110	2305	6.51	20250205	5230	-53.06	20240219	2305	6.51	20250205	0.13	N	002990	5000	1847 억	0	N	N	0	N	N
103	20250212	110138	57	100.00	KOSPI		건설	N	N	N	N	N	2475	-20	5	-0.80	34105030	13692	34.77	2495	2510	2465	3240	1750	2495	2490.87	0.00	-7109	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	915	82.50	0.19	12	0.04	30.00	12912.00	5280	20240201	-53.12	2305	20250205	7.38	2850	-13.16	20250110	2305	7.38	20250205	5230	-52.68	20240219	2305	7.38	20250205	0.13	N	002990	5000	1847 억	0	N	N	0	N	N
104	20250212	100138	57	100.00	KOSPI		건설	N	N	N	N	N	2490	-5	5	-0.20	25921245	10388	26.38	2495	2510	2465	3240	1750	2495	2495.31	0.00	-6982	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	920	83.00	0.19	12	0.03	30.00	12912.00	5280	20240201	-52.84	2305	20250205	8.03	2850	-12.63	20250110	2305	8.03	20250205	5230	-52.39	20240219	2305	8.03	20250205	0.13	N	002990	5000	1847 억	0	N	N	0	N	N
105	20250212	090138	57	100.00	KOSPI		건설	N	N	N	N	N	2485	-10	5	-0.40	249100	100	0.25	2495	2495	2485	3240	1750	2495	2491.00	0.00	-81	2591	2542	2511	2462	2431	2527	2447	1848	745	5000	1790	5	1	36953595	918	82.83	0.19	12	0.00	30.00	12912.00	5280	20240201	-52.94	2305	20250205	7.81	2850	-12.81	20250110	2305	7.81	20250205	5230	-52.49	20240219	2305	7.81	20250205	0.13	N	002990	5000	1847 억	0	N	N	0	N	N
106	20250211	160137	57	100.00	KOSPI		건설	N	N	N	N	N	2495	-50	5	-1.96	98380120	39307	105.57	2550	2560	2480	3305	1785	2545	2502.87	0.00	-14610	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	922	83.17	0.19	12	0.11	30.00	12912.00	5280	20240201	-52.75	2305	20250205	8.24	2850	-12.46	20250110	2305	8.24	20250205	5230	-52.29	20240219	2305	8.24	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
107	20250211	150138	57	100.00	KOSPI		건설	N	N	N	N	N	2500	-45	5	-1.77	94317330	37675	101.18	2550	2560	2485	3305	1785	2545	2503.45	0.00	-14241	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	924	83.33	0.19	12	0.10	30.00	12912.00	5280	20240201	-52.65	2305	20250205	8.46	2850	-12.28	20250110	2305	8.46	20250205	5230	-52.20	20240219	2305	8.46	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
108	20250211	140138	57	100.00	KOSPI		건설	N	N	N	N	N	2500	-45	5	-1.77	63624220	25351	68.09	2550	2560	2490	3305	1785	2545	2509.73	0.00	-15035	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	924	83.33	0.19	12	0.07	30.00	12912.00	5280	20240201	-52.65	2305	20250205	8.46	2850	-12.28	20250110	2305	8.46	20250205	5230	-52.20	20240219	2305	8.46	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
109	20250211	130137	57	100.00	KOSPI		건설	N	N	N	N	N	2500	-45	5	-1.77	55863260	22244	59.74	2550	2560	2495	3305	1785	2545	2511.39	0.00	-14244	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	924	83.33	0.19	12	0.06	30.00	12912.00	5280	20240201	-52.65	2305	20250205	8.46	2850	-12.28	20250110	2305	8.46	20250205	5230	-52.20	20240219	2305	8.46	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
110	20250211	120138	57	100.00	KOSPI		건설	N	N	N	N	N	2510	-35	5	-1.38	47176055	18770	50.41	2550	2560	2495	3305	1785	2545	2513.38	0.00	-12662	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	928	83.67	0.19	12	0.05	30.00	12912.00	5280	20240201	-52.46	2305	20250205	8.89	2850	-11.93	20250110	2305	8.89	20250205	5230	-52.01	20240219	2305	8.89	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
111	20250211	110137	57	100.00	KOSPI		건설	N	N	N	N	N	2500	-45	5	-1.77	37314350	14839	39.85	2550	2560	2495	3305	1785	2545	2514.61	0.00	-10845	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	924	83.33	0.19	12	0.04	30.00	12912.00	5280	20240201	-52.65	2305	20250205	8.46	2850	-12.28	20250110	2305	8.46	20250205	5230	-52.20	20240219	2305	8.46	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
112	20250211	100138	57	100.00	KOSPI		건설	N	N	N	N	N	2535	-10	5	-0.39	7103665	2797	7.51	2550	2560	2530	3305	1785	2545	2539.74	0.00	-903	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	937	84.50	0.20	12	0.01	30.00	12912.00	5280	20240201	-51.99	2305	20250205	9.98	2850	-11.05	20250110	2305	9.98	20250205	5230	-51.53	20240219	2305	9.98	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
113	20250211	090138	57	100.00	KOSPI		건설	N	N	N	N	N	2540	-5	5	-0.20	132260	52	0.14	2550	2550	2540	3305	1785	2545	2543.46	0.00	-1	2638	2591	2548	2501	2458	2570	2480	1848	760	5000	1830	5	1	36953595	939	84.67	0.20	12	0.00	30.00	12912.00	5280	20240201	-51.89	2305	20250205	10.20	2850	-10.88	20250110	2305	10.20	20250205	5230	-51.43	20240219	2305	10.20	20250205	0.12	N	002990	5000	1847 억	0	N	N	0	N	N
114	20250210	160137	57	100.00	KOSPI		건설	N	N	N	N	N	2545	-5	5	-0.20	95175765	37207	23.78	2550	2595	2505	3315	1785	2550	2558.01	0.00	-9439	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	940	84.83	0.20	12	0.10	30.00	12912.00	5280	20240201	-51.80	2305	20250205	10.41	2850	-10.70	20250110	2305	10.41	20250205	5230	-51.34	20240219	2305	10.41	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
115	20250210	150137	57	100.00	KOSPI		건설	N	N	N	N	N	2545	-5	5	-0.20	92306500	36080	23.06	2550	2595	2505	3315	1785	2550	2558.38	0.00	-8914	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	940	84.83	0.20	12	0.10	30.00	12912.00	5280	20240201	-51.80	2305	20250205	10.41	2850	-10.70	20250110	2305	10.41	20250205	5230	-51.34	20240219	2305	10.41	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
116	20250210	140137	57	100.00	KOSPI		건설	N	N	N	N	N	2545	-5	5	-0.20	79389860	30995	19.81	2550	2595	2505	3315	1785	2550	2561.38	0.00	-8346	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	940	84.83	0.20	12	0.08	30.00	12912.00	5280	20240201	-51.80	2305	20250205	10.41	2850	-10.70	20250110	2305	10.41	20250205	5230	-51.34	20240219	2305	10.41	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
117	20250210	130137	57	100.00	KOSPI		건설	N	N	N	N	N	2545	-5	5	-0.20	72655755	28354	18.12	2550	2595	2505	3315	1785	2550	2562.45	0.00	-7026	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	940	84.83	0.20	12	0.08	30.00	12912.00	5280	20240201	-51.80	2305	20250205	10.41	2850	-10.70	20250110	2305	10.41	20250205	5230	-51.34	20240219	2305	10.41	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
118	20250210	120137	57	100.00	KOSPI		건설	N	N	N	N	N	2550	0	3	0.00	68648760	26780	17.12	2550	2595	2505	3315	1785	2550	2563.43	0.00	-7046	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	942	85.00	0.20	12	0.07	30.00	12912.00	5280	20240201	-51.70	2305	20250205	10.63	2850	-10.53	20250110	2305	10.63	20250205	5230	-51.24	20240219	2305	10.63	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
119	20250210	110136	57	100.00	KOSPI		건설	N	N	N	N	N	2570	20	2	0.78	64053090	24982	15.97	2550	2595	2505	3315	1785	2550	2563.97	0.00	-7224	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	950	85.67	0.20	12	0.07	30.00	12912.00	5280	20240201	-51.33	2305	20250205	11.50	2850	-9.82	20250110	2305	11.50	20250205	5230	-50.86	20240219	2305	11.50	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
120	20250210	100136	57	100.00	KOSPI		건설	N	N	N	N	N	2555	5	2	0.20	45154975	17575	11.23	2550	2595	2505	3315	1785	2550	2569.27	0.00	-8673	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	944	85.17	0.20	12	0.05	30.00	12912.00	5280	20240201	-51.61	2305	20250205	10.85	2850	-10.35	20250110	2305	10.85	20250205	5230	-51.15	20240219	2305	10.85	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
121	20250210	090137	57	100.00	KOSPI		건설	N	N	N	N	N	2535	-15	5	-0.59	1983420	780	0.50	2550	2550	2535	3315	1785	2550	2542.85	0.00	-725	2756	2652	2566	2462	2376	2705	2515	1848	765	5000	1830	5	1	36953595	937	84.50	0.20	12	0.00	30.00	12912.00	5280	20240201	-51.99	2305	20250205	9.98	2850	-11.05	20250110	2305	9.98	20250205	5230	-51.53	20240219	2305	9.98	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
122	20250207	160136	57	100.00	KOSPI		건설	N	N	N	N	N	2550	10	2	0.39	404789395	156421	37.48	2530	2670	2480	3300	1780	2540	2587.83	0.00	14664	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	942	85.00	0.20	12	0.42	30.00	12912.00	5280	20240201	-51.70	2305	20250205	10.63	2850	-10.53	20250110	2305	10.63	20250205	5230	-51.24	20240219	2305	10.63	20250205	0.15	N	002990	5000	1847 억	0	N	N	1	N	N
123	20250207	150137	57	100.00	KOSPI		건설	N	N	N	N	N	2565	25	2	0.98	381681445	147417	35.32	2530	2670	2480	3300	1780	2540	2589.14	0.00	16763	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	948	85.50	0.20	12	0.40	30.00	12912.00	5280	20240201	-51.42	2305	20250205	11.28	2850	-10.00	20250110	2305	11.28	20250205	5230	-50.96	20240219	2305	11.28	20250205	0.15	N	002990	5000	1847 억	0	N	N	17	N	N
124	20250207	140136	57	100.00	KOSPI		건설	N	N	N	N	N	2575	35	2	1.38	358320285	138311	33.14	2530	2670	2480	3300	1780	2540	2590.70	0.00	18352	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	952	85.83	0.20	12	0.37	30.00	12912.00	5280	20240201	-51.23	2305	20250205	11.71	2850	-9.65	20250110	2305	11.71	20250205	5230	-50.76	20240219	2305	11.71	20250205	0.15	N	002990	5000	1847 억	0	N	N	17	N	N
125	20250207	130136	57	100.00	KOSPI		건설	N	N	N	N	N	2595	55	2	2.17	344166740	132833	31.82	2530	2670	2480	3300	1780	2540	2590.98	0.00	19327	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	959	86.50	0.20	12	0.36	30.00	12912.00	5280	20240201	-50.85	2305	20250205	12.58	2850	-8.95	20250110	2305	12.58	20250205	5230	-50.38	20240219	2305	12.58	20250205	0.15	N	002990	5000	1847 억	0	N	N	17	N	N
126	20250207	120137	57	100.00	KOSPI		건설	N	N	N	N	N	2600	60	2	2.36	324531050	125262	30.01	2530	2670	2480	3300	1780	2540	2590.83	0.00	21438	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	961	86.67	0.20	12	0.34	30.00	12912.00	5280	20240201	-50.76	2305	20250205	12.80	2850	-8.77	20250110	2305	12.80	20250205	5230	-50.29	20240219	2305	12.80	20250205	0.15	N	002990	5000	1847 억	0	N	N	17	N	N
127	20250207	110136	57	100.00	KOSPI		건설	N	N	N	N	N	2625	85	2	3.35	301061575	116262	27.85	2530	2670	2480	3300	1780	2540	2589.52	0.00	20270	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	970	87.50	0.20	12	0.31	30.00	12912.00	5280	20240201	-50.28	2305	20250205	13.88	2850	-7.89	20250110	2305	13.88	20250205	5230	-49.81	20240219	2305	13.88	20250205	0.15	N	002990	5000	1847 억	0	N	N	17	N	N
128	20250207	100136	57	100.00	KOSPI		건설	N	N	N	N	N	2580	40	2	1.57	156389160	61089	14.64	2530	2585	2480	3300	1780	2540	2560.03	0.00	14140	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	953	86.00	0.20	12	0.17	30.00	12912.00	5280	20240201	-51.14	2305	20250205	11.93	2850	-9.47	20250110	2305	11.93	20250205	5230	-50.67	20240219	2305	11.93	20250205	0.15	N	002990	5000	1847 억	0	N	N	17	N	N
129	20250207	090136	57	100.00	KOSPI		건설	N	N	N	N	N	2505	-35	5	-1.38	2385830	948	0.23	2530	2530	2505	3300	1780	2540	2516.02	0.00	201	2756	2647	2506	2397	2256	2702	2452	1848	760	5000	1820	5	1	36953595	926	83.50	0.19	12	0.00	30.00	12912.00	5280	20240201	-52.56	2305	20250205	8.68	2850	-12.11	20250110	2305	8.68	20250205	5230	-52.10	20240219	2305	8.68	20250205	0.15	N	002990	5000	1847 억	0	N	N	17	N	N
130	20250206	160135	57	100.00	KOSPI		건설	N	N	N	N	N	2540	180	2	7.63	1047101770	416824	1214.49	2380	2615	2365	3065	1655	2360	2512.00	0.00	-6739	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	939	84.67	0.20	12	1.13	30.00	12912.00	5280	20240201	-51.89	2305	20250205	10.20	2850	-10.88	20250110	2305	10.20	20250205	5260	-51.71	20240206	2305	10.20	20250205	0.14	N	002990	5000	1847 억	0	N	N	17	N	N
131	20250206	150135	57	100.00	KOSPI		건설	N	N	N	N	N	2490	130	2	5.51	1001296505	398690	1161.65	2380	2615	2365	3065	1655	2360	2511.47	0.00	-14564	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	920	83.00	0.19	12	1.08	30.00	12912.00	5280	20240201	-52.84	2305	20250205	8.03	2850	-12.63	20250110	2305	8.03	20250205	5260	-52.66	20240206	2305	8.03	20250205	0.14	N	002990	5000	1847 억	0	N	N	12	N	N
132	20250206	140136	57	100.00	KOSPI		건설	N	N	N	N	N	2510	150	2	6.36	915590700	364529	1062.12	2380	2615	2365	3065	1655	2360	2511.71	0.00	-21703	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	928	83.67	0.19	12	0.99	30.00	12912.00	5280	20240201	-52.46	2305	20250205	8.89	2850	-11.93	20250110	2305	8.89	20250205	5260	-52.28	20240206	2305	8.89	20250205	0.14	N	002990	5000	1847 억	0	N	N	12	N	N
133	20250206	130135	57	100.00	KOSPI		건설	N	N	N	N	N	2485	125	2	5.30	862267535	343231	1000.06	2380	2615	2365	3065	1655	2360	2512.21	0.00	-16288	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	918	82.83	0.19	12	0.93	30.00	12912.00	5280	20240201	-52.94	2305	20250205	7.81	2850	-12.81	20250110	2305	7.81	20250205	5260	-52.76	20240206	2305	7.81	20250205	0.14	N	002990	5000	1847 억	0	N	N	12	N	N
134	20250206	120134	57	100.00	KOSPI		건설	N	N	N	N	N	2465	105	2	4.45	815894705	324372	945.11	2380	2615	2365	3065	1655	2360	2515.31	0.00	-18299	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	911	82.17	0.19	12	0.88	30.00	12912.00	5280	20240201	-53.31	2305	20250205	6.94	2850	-13.51	20250110	2305	6.94	20250205	5260	-53.14	20240206	2305	6.94	20250205	0.14	N	002990	5000	1847 억	0	N	N	12	N	N
135	20250206	110132	57	100.00	KOSPI		건설	N	N	N	N	N	2510	150	2	6.36	480420355	191529	558.05	2380	2615	2365	3065	1655	2360	2508.34	0.00	-20848	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	928	83.67	0.19	12	0.52	30.00	12912.00	5280	20240201	-52.46	2305	20250205	8.89	2850	-11.93	20250110	2305	8.89	20250205	5260	-52.28	20240206	2305	8.89	20250205	0.14	N	002990	5000	1847 억	0	N	N	12	N	N
136	20250206	100135	57	100.00	KOSPI		건설	N	N	N	N	N	2420	60	2	2.54	55342545	23061	67.19	2380	2430	2365	3065	1655	2360	2399.83	0.00	3860	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	894	80.67	0.19	12	0.06	30.00	12912.00	5280	20240201	-54.17	2305	20250205	4.99	2850	-15.09	20250110	2305	4.99	20250205	5260	-53.99	20240206	2305	4.99	20250205	0.14	N	002990	5000	1847 억	0	N	N	12	N	N
137	20250206	090135	57	100.00	KOSPI		건설	N	N	N	N	N	2375	15	2	0.64	138015	58	0.17	2380	2380	2375	3065	1655	2360	2379.57	0.00	-20	2450	2405	2355	2310	2260	2380	2285	1848	705	5000	1690	5	1	36953595	878	79.17	0.18	12	0.00	30.00	12912.00	5280	20240201	-55.02	2305	20250205	3.04	2850	-16.67	20250110	2305	3.04	20250205	5260	-54.85	20240206	2305	3.04	20250205	0.14	N	002990	5000	1847 억	0	N	N	12	N	N
138	20250205	160134	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2360	-5	5	-0.21	80879900	34253	47.17	2365	2400	2305	3070	1660	2365	2361.25	0.00	6290	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	872	78.67	0.18	12	0.09	30.00	12912.00	5280	20240201	-55.30	2305	20250205	2.39	2850	-17.19	20250110	2305	2.39	20250205	5260	-55.13	20240206	2305	2.39	20250205	0.15	N	002990	5000	1847 억	0	N	N	12	N	N
139	20250205	150134	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2365	0	3	0.00	79175980	33531	46.17	2365	2400	2305	3070	1660	2365	2361.28	0.00	6337	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	874	78.83	0.18	12	0.09	30.00	12912.00	5280	20240201	-55.21	2305	20250205	2.60	2850	-17.02	20250110	2305	2.60	20250205	5260	-55.04	20240206	2305	2.60	20250205	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
140	20250205	140134	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2370	5	2	0.21	72245575	30595	42.13	2365	2400	2305	3070	1660	2365	2361.35	0.00	5631	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	876	79.00	0.18	12	0.08	30.00	12912.00	5280	20240201	-55.11	2305	20250205	2.82	2850	-16.84	20250110	2305	2.82	20250205	5260	-54.94	20240206	2305	2.82	20250205	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
141	20250205	130133	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2385	20	2	0.85	60425335	25593	35.24	2365	2400	2305	3070	1660	2365	2361.01	0.00	3432	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	881	79.50	0.18	12	0.07	30.00	12912.00	5280	20240201	-54.83	2305	20250205	3.47	2850	-16.32	20250110	2305	3.47	20250205	5260	-54.66	20240206	2305	3.47	20250205	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
142	20250205	120134	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2395	30	2	1.27	54120465	22953	31.61	2365	2395	2305	3070	1660	2365	2357.88	0.00	3115	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	885	79.83	0.19	12	0.06	30.00	12912.00	5280	20240201	-54.64	2305	20250205	3.90	2850	-15.96	20250110	2305	3.90	20250205	5260	-54.47	20240206	2305	3.90	20250205	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
143	20250205	110134	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2365	0	3	0.00	42953360	18253	25.13	2365	2370	2305	3070	1660	2365	2353.22	0.00	2516	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	874	78.83	0.18	12	0.05	30.00	12912.00	5280	20240201	-55.21	2305	20250205	2.60	2850	-17.02	20250110	2305	2.60	20250205	5260	-55.04	20240206	2305	2.60	20250205	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
144	20250205	100134	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2360	-5	5	-0.21	25015815	10668	14.69	2365	2370	2305	3070	1660	2365	2344.94	0.00	2471	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	872	78.67	0.18	12	0.03	30.00	12912.00	5280	20240201	-55.30	2305	20250205	2.39	2850	-17.19	20250110	2305	2.39	20250205	5260	-55.13	20240206	2305	2.39	20250205	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
145	20250205	090135	57	100.00	KOSPI		건설	N	N	N	N	N	2365	0	3	0.00	423335	179	0.25	2365	2365	2365	3070	1660	2365	2365.00	0.00	-12	2425	2395	2355	2325	2285	2410	2340	1848	705	5000	1700	5	1	36953595	874	78.83	0.18	12	0.00	30.00	12912.00	5280	20240201	-55.21	2315	20250204	2.16	2850	-17.02	20250110	2315	2.16	20250204	5260	-55.04	20240206	2315	2.16	20250204	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
146	20250204	160133	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2365	-10	5	-0.42	171154585	72599	80.75	2355	2385	2315	3085	1665	2375	2357.53	0.00	-16990	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	874	78.83	0.18	12	0.20	30.00	12912.00	5280	20240201	-55.21	2315	20250204	2.16	2850	-17.02	20250110	2315	2.16	20250204	5260	-55.04	20240206	2315	2.16	20250204	0.15	N	002990	5000	1847 억	0	N	N	18	N	N
147	20250204	150133	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2365	-10	5	-0.42	166770390	70745	78.69	2355	2385	2315	3085	1665	2375	2357.35	0.00	-16828	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	874	78.83	0.18	12	0.19	30.00	12912.00	5280	20240201	-55.21	2315	20250204	2.16	2850	-17.02	20250110	2315	2.16	20250204	5260	-55.04	20240206	2315	2.16	20250204	0.15	N	002990	5000	1847 억	0	N	N	3	N	N
148	20250204	140133	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	2365	-10	5	-0.42	112176990	47445	52.77	2355	2385	2350	3085	1665	2375	2364.36	0.00	-10205	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	874	78.83	0.18	12	0.13	30.00	12912.00	5280	20240201	-55.21	2350	20250204	0.64	2850	-17.02	20250110	2350	0.64	20250204	5260	-55.04	20240206	2350	0.64	20250204	0.15	N	002990	5000	1847 억	0	N	N	3	N	N
149	20250204	130133	57	100.00	KOSPI		건설	N	N	N	N	N	2370	-5	5	-0.21	72478445	30610	34.05	2355	2385	2355	3085	1665	2375	2367.80	0.00	-5710	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	876	79.00	0.18	12	0.08	30.00	12912.00	5280	20240201	-55.11	2350	20250203	0.85	2850	-16.84	20250110	2350	0.85	20250203	5260	-54.94	20240206	2350	0.85	20250203	0.15	N	002990	5000	1847 억	0	N	N	3	N	N
150	20250204	120133	57	100.00	KOSPI		건설	N	N	N	N	N	2375	0	3	0.00	67570930	28535	31.74	2355	2385	2355	3085	1665	2375	2368.00	0.00	-5364	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	878	79.17	0.18	12	0.08	30.00	12912.00	5280	20240201	-55.02	2350	20250203	1.06	2850	-16.67	20250110	2350	1.06	20250203	5260	-54.85	20240206	2350	1.06	20250203	0.15	N	002990	5000	1847 억	0	N	N	3	N	N
151	20250204	110132	57	100.00	KOSPI		건설	N	N	N	N	N	2360	-15	5	-0.63	56057685	23671	26.33	2355	2385	2355	3085	1665	2375	2368.20	0.00	-3975	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	872	78.67	0.18	12	0.06	30.00	12912.00	5280	20240201	-55.30	2350	20250203	0.43	2850	-17.19	20250110	2350	0.43	20250203	5260	-55.13	20240206	2350	0.43	20250203	0.15	N	002990	5000	1847 억	0	N	N	3	N	N
152	20250204	100133	57	100.00	KOSPI		건설	N	N	N	N	N	2370	-5	5	-0.21	24246555	10234	11.38	2355	2385	2355	3085	1665	2375	2369.22	0.00	-1516	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	876	79.00	0.18	12	0.03	30.00	12912.00	5280	20240201	-55.11	2350	20250203	0.85	2850	-16.84	20250110	2350	0.85	20250203	5260	-54.94	20240206	2350	0.85	20250203	0.15	N	002990	5000	1847 억	0	N	N	3	N	N
153	20250204	090133	57	100.00	KOSPI		건설	N	N	N	N	N	2355	-20	5	-0.84	3271095	1389	1.54	2355	2355	2355	3085	1665	2375	2355.00	0.00	0	2491	2432	2391	2332	2291	2412	2312	1848	710	5000	1710	5	1	36953595	870	78.50	0.18	12	0.00	30.00	12912.00	5280	20240201	-55.40	2350	20250203	0.21	2850	-17.37	20250110	2350	0.21	20250203	5260	-55.23	20240206	2350	0.21	20250203	0.15	N	002990	5000	1847 억	0	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History