KissMeData/023960/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

62 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	160359	57	100.00	KOSPI		건설	N	N	N	N	N	1305	-41	5	-3.05	141495499	108404	185.04	1323	1338	1292	1749	943	1346	1305.26	1.46	-1969	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	458	-17.88	1.08	12	0.31	-73.00	1206.00	2450	20240930	-46.73	1200	20250205	8.75	1469	-11.16	20250113	1200	8.75	20250205	2450	-46.73	20240930	1200	8.75	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
3	20250228	150401	57	100.00	KOSPI		건설	N	N	N	N	N	1309	-37	5	-2.75	125545127	96186	164.18	1323	1338	1292	1749	943	1346	1305.23	1.46	845	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	459	-17.93	1.09	12	0.27	-73.00	1206.00	2450	20240930	-46.57	1200	20250205	9.08	1469	-10.89	20250113	1200	9.08	20250205	2450	-46.57	20240930	1200	9.08	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
4	20250228	140401	57	100.00	KOSPI		건설	N	N	N	N	N	1305	-41	5	-3.05	117059859	89690	153.10	1323	1338	1292	1749	943	1346	1305.16	1.46	1469	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	458	-17.88	1.08	12	0.26	-73.00	1206.00	2450	20240930	-46.73	1200	20250205	8.75	1469	-11.16	20250113	1200	8.75	20250205	2450	-46.73	20240930	1200	8.75	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
5	20250228	130401	57	100.00	KOSPI		건설	N	N	N	N	N	1299	-47	5	-3.49	103326396	79113	135.04	1323	1338	1293	1749	943	1346	1306.06	1.46	4895	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	455	-17.79	1.08	12	0.23	-73.00	1206.00	2450	20240930	-46.98	1200	20250205	8.25	1469	-11.57	20250113	1200	8.25	20250205	2450	-46.98	20240930	1200	8.25	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
6	20250228	120358	57	100.00	KOSPI		건설	N	N	N	N	N	1302	-44	5	-3.27	90923734	69543	118.71	1323	1338	1294	1749	943	1346	1307.45	1.46	6890	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	456	-17.84	1.08	12	0.20	-73.00	1206.00	2450	20240930	-46.86	1200	20250205	8.50	1469	-11.37	20250113	1200	8.50	20250205	2450	-46.86	20240930	1200	8.50	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
7	20250228	110359	57	100.00	KOSPI		건설	N	N	N	N	N	1306	-40	5	-2.97	33594464	25448	43.44	1323	1338	1304	1749	943	1346	1320.12	1.46	-1195	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	458	-17.89	1.08	12	0.07	-73.00	1206.00	2450	20240930	-46.69	1200	20250205	8.83	1469	-11.10	20250113	1200	8.83	20250205	2450	-46.69	20240930	1200	8.83	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
8	20250228	100359	57	100.00	KOSPI		건설	N	N	N	N	N	1320	-26	5	-1.93	18101281	13668	23.33	1323	1338	1319	1749	943	1346	1324.35	1.46	-1021	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	463	-18.08	1.09	12	0.04	-73.00	1206.00	2450	20240930	-46.12	1200	20250205	10.00	1469	-10.14	20250113	1200	10.00	20250205	2450	-46.12	20240930	1200	10.00	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
9	20250228	090400	57	100.00	KOSPI		건설	N	N	N	N	N	1338	-8	5	-0.59	1259697	952	1.63	1323	1338	1323	1749	943	1346	1323.21	1.46	748	1377	1361	1350	1334	1323	1356	1329	175	403	500	910	1	1	35058587	469	-18.33	1.11	12	0.00	-73.00	1206.00	2450	20240930	-45.39	1200	20250205	11.50	1469	-8.92	20250113	1200	11.50	20250205	2450	-45.39	20240930	1200	11.50	20250205	0.93	N	023960	500	175 억	511683	N	N	0	N	N
10	20250227	160358	57	100.00	KOSPI		건설	N	N	N	N	N	1346	-7	5	-0.52	79183173	58575	73.15	1360	1366	1339	1758	948	1353	1351.83	1.45	-10220	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	472	-18.44	1.12	12	0.17	-73.00	1206.00	2450	20240930	-45.06	1200	20250205	12.17	1469	-8.37	20250113	1200	12.17	20250205	2450	-45.06	20240930	1200	12.17	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
11	20250227	150356	57	100.00	KOSPI		건설	N	N	N	N	N	1349	-4	5	-0.30	77841766	57578	71.90	1360	1366	1339	1758	948	1353	1351.94	1.45	-9950	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	473	-18.48	1.12	12	0.16	-73.00	1206.00	2450	20240930	-44.94	1200	20250205	12.42	1469	-8.17	20250113	1200	12.42	20250205	2450	-44.94	20240930	1200	12.42	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
12	20250227	140358	57	100.00	KOSPI		건설	N	N	N	N	N	1350	-3	5	-0.22	65995964	48742	60.87	1360	1366	1339	1758	948	1353	1353.99	1.45	-7463	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	473	-18.49	1.12	12	0.14	-73.00	1206.00	2450	20240930	-44.90	1200	20250205	12.50	1469	-8.10	20250113	1200	12.50	20250205	2450	-44.90	20240930	1200	12.50	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
13	20250227	130356	57	100.00	KOSPI		건설	N	N	N	N	N	1358	5	2	0.37	65484789	48365	60.40	1360	1366	1339	1758	948	1353	1353.97	1.45	-7092	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	476	-18.60	1.13	12	0.14	-73.00	1206.00	2450	20240930	-44.57	1200	20250205	13.17	1469	-7.56	20250113	1200	13.17	20250205	2450	-44.57	20240930	1200	13.17	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
14	20250227	120356	57	100.00	KOSPI		건설	N	N	N	N	N	1346	-7	5	-0.52	52111634	38455	48.02	1360	1366	1339	1758	948	1353	1355.13	1.45	-5656	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	472	-18.44	1.12	12	0.11	-73.00	1206.00	2450	20240930	-45.06	1200	20250205	12.17	1469	-8.37	20250113	1200	12.17	20250205	2450	-45.06	20240930	1200	12.17	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
15	20250227	110359	57	100.00	KOSPI		건설	N	N	N	N	N	1346	-7	5	-0.52	46910513	34577	43.18	1360	1366	1346	1758	948	1353	1356.70	1.45	-5676	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	472	-18.44	1.12	12	0.10	-73.00	1206.00	2450	20240930	-45.06	1200	20250205	12.17	1469	-8.37	20250113	1200	12.17	20250205	2450	-45.06	20240930	1200	12.17	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
16	20250227	100410	57	100.00	KOSPI		건설	N	N	N	N	N	1358	5	2	0.37	43442615	32007	39.97	1360	1366	1351	1758	948	1353	1357.28	1.45	-4352	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	476	-18.60	1.13	12	0.09	-73.00	1206.00	2450	20240930	-44.57	1200	20250205	13.17	1469	-7.56	20250113	1200	13.17	20250205	2450	-44.57	20240930	1200	13.17	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
17	20250227	090407	57	100.00	KOSPI		건설	N	N	N	N	N	1360	7	2	0.52	1724421	1270	1.59	1360	1360	1357	1758	948	1353	1357.81	1.45	-151	1394	1373	1349	1328	1304	1384	1339	175	405	500	920	1	1	35058587	477	-18.63	1.13	12	0.00	-73.00	1206.00	2450	20240930	-44.49	1200	20250205	13.33	1469	-7.42	20250113	1200	13.33	20250205	2450	-44.49	20240930	1200	13.33	20250205	0.94	N	023960	500	175 억	507386	N	N	0	N	N
18	20250226	160356	57	100.00	KOSPI		건설	N	N	N	N	N	1353	25	2	1.88	107463933	79766	105.43	1328	1370	1325	1726	930	1328	1347.24	1.39	17891	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	474	-18.53	1.12	12	0.23	-73.00	1206.00	2450	20240930	-44.78	1200	20250205	12.75	1469	-7.90	20250113	1200	12.75	20250205	2450	-44.78	20240930	1200	12.75	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
19	20250226	150357	57	100.00	KOSPI		건설	N	N	N	N	N	1340	12	2	0.90	105098253	78015	103.12	1328	1370	1325	1726	930	1328	1347.15	1.39	18815	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	470	-18.36	1.11	12	0.22	-73.00	1206.00	2450	20240930	-45.31	1200	20250205	11.67	1469	-8.78	20250113	1200	11.67	20250205	2450	-45.31	20240930	1200	11.67	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
20	20250226	140357	57	100.00	KOSPI		건설	N	N	N	N	N	1353	25	2	1.88	93945933	69718	92.15	1328	1370	1325	1726	930	1328	1347.51	1.39	15539	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	474	-18.53	1.12	12	0.20	-73.00	1206.00	2450	20240930	-44.78	1200	20250205	12.75	1469	-7.90	20250113	1200	12.75	20250205	2450	-44.78	20240930	1200	12.75	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
21	20250226	130356	57	100.00	KOSPI		건설	N	N	N	N	N	1355	27	2	2.03	93283646	69229	91.50	1328	1370	1325	1726	930	1328	1347.47	1.39	15490	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	475	-18.56	1.12	12	0.20	-73.00	1206.00	2450	20240930	-44.69	1200	20250205	12.92	1469	-7.76	20250113	1200	12.92	20250205	2450	-44.69	20240930	1200	12.92	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
22	20250226	120357	57	100.00	KOSPI		건설	N	N	N	N	N	1356	28	2	2.11	87784105	65169	86.14	1328	1370	1325	1726	930	1328	1347.02	1.39	15172	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	475	-18.58	1.12	12	0.19	-73.00	1206.00	2450	20240930	-44.65	1200	20250205	13.00	1469	-7.69	20250113	1200	13.00	20250205	2450	-44.65	20240930	1200	13.00	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
23	20250226	110357	57	100.00	KOSPI		건설	N	N	N	N	N	1358	30	2	2.26	85488676	63473	83.90	1328	1370	1325	1726	930	1328	1346.85	1.39	16501	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	476	-18.60	1.13	12	0.18	-73.00	1206.00	2450	20240930	-44.57	1200	20250205	13.17	1469	-7.56	20250113	1200	13.17	20250205	2450	-44.57	20240930	1200	13.17	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
24	20250226	100356	57	100.00	KOSPI		건설	N	N	N	N	N	1370	42	2	3.16	77177646	57371	75.83	1328	1370	1325	1726	930	1328	1345.24	1.39	15378	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	480	-18.77	1.14	12	0.16	-73.00	1206.00	2450	20240930	-44.08	1200	20250205	14.17	1469	-6.74	20250113	1200	14.17	20250205	2450	-44.08	20240930	1200	14.17	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
25	20250226	090359	57	100.00	KOSPI		건설	N	N	N	N	N	1328	0	3	0.00	330672	249	0.33	1328	1328	1328	1726	930	1328	1328.00	1.39	-37	1382	1355	1338	1311	1294	1346	1302	175	398	500	900	1	1	35058587	466	-18.19	1.10	12	0.00	-73.00	1206.00	2450	20240930	-45.80	1200	20250205	10.67	1469	-9.60	20250113	1200	10.67	20250205	2450	-45.80	20240930	1200	10.67	20250205	0.95	N	023960	500	175 억	489005	N	N	0	N	N
26	20250225	160354	57	100.00	KOSPI		건설	N	N	N	N	N	1328	-28	5	-2.06	101833606	75591	97.71	1356	1365	1321	1762	950	1356	1347.16	1.43	-12029	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	466	-18.19	1.10	12	0.22	-73.00	1206.00	2450	20240930	-45.80	1200	20250205	10.67	1469	-9.60	20250113	1200	10.67	20250205	2450	-45.80	20240930	1200	10.67	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
27	20250225	150354	57	100.00	KOSPI		건설	N	N	N	N	N	1328	-28	5	-2.06	100342890	74469	96.26	1356	1365	1321	1762	950	1356	1347.44	1.43	-11894	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	466	-18.19	1.10	12	0.21	-73.00	1206.00	2450	20240930	-45.80	1200	20250205	10.67	1469	-9.60	20250113	1200	10.67	20250205	2450	-45.80	20240930	1200	10.67	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
28	20250225	140353	57	100.00	KOSPI		건설	N	N	N	N	N	1338	-18	5	-1.33	87284411	64653	83.57	1356	1365	1321	1762	950	1356	1350.04	1.43	-11633	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	469	-18.33	1.11	12	0.18	-73.00	1206.00	2450	20240930	-45.39	1200	20250205	11.50	1469	-8.92	20250113	1200	11.50	20250205	2450	-45.39	20240930	1200	11.50	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
29	20250225	130355	57	100.00	KOSPI		건설	N	N	N	N	N	1343	-13	5	-0.96	74183852	54862	70.91	1356	1365	1340	1762	950	1356	1352.19	1.43	-12230	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	471	-18.40	1.11	12	0.16	-73.00	1206.00	2450	20240930	-45.18	1200	20250205	11.92	1469	-8.58	20250113	1200	11.92	20250205	2450	-45.18	20240930	1200	11.92	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
30	20250225	120353	57	100.00	KOSPI		건설	N	N	N	N	N	1351	-5	5	-0.37	53653947	39629	51.22	1356	1365	1342	1762	950	1356	1353.90	1.43	-4709	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	474	-18.51	1.12	12	0.11	-73.00	1206.00	2450	20240930	-44.86	1200	20250205	12.58	1469	-8.03	20250113	1200	12.58	20250205	2450	-44.86	20240930	1200	12.58	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
31	20250225	110354	57	100.00	KOSPI		건설	N	N	N	N	N	1357	1	2	0.07	25433464	18732	24.21	1356	1365	1352	1762	950	1356	1357.76	1.43	-1526	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	476	-18.59	1.13	12	0.05	-73.00	1206.00	2450	20240930	-44.61	1200	20250205	13.08	1469	-7.62	20250113	1200	13.08	20250205	2450	-44.61	20240930	1200	13.08	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
32	20250225	100353	57	100.00	KOSPI		건설	N	N	N	N	N	1363	7	2	0.52	18297143	13463	17.40	1356	1365	1352	1762	950	1356	1359.08	1.43	-419	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	478	-18.67	1.13	12	0.04	-73.00	1206.00	2450	20240930	-44.37	1200	20250205	13.58	1469	-7.22	20250113	1200	13.58	20250205	2450	-44.37	20240930	1200	13.58	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
33	20250225	090355	57	100.00	KOSPI		건설	N	N	N	N	N	1356	0	3	0.00	5383320	3970	5.13	1356	1356	1356	1762	950	1356	1356.00	1.43	-12	1387	1371	1353	1337	1319	1362	1328	175	406	500	920	1	1	35058587	475	-18.58	1.12	12	0.01	-73.00	1206.00	2450	20240930	-44.65	1200	20250205	13.00	1469	-7.69	20250113	1200	13.00	20250205	2450	-44.65	20240930	1200	13.00	20250205	0.92	N	023960	500	175 억	500383	N	N	0	N	N
34	20250224	160351	57	100.00	KOSPI		건설	N	N	N	N	N	1356	-7	5	-0.51	104732384	77365	171.45	1366	1369	1335	1771	955	1363	1353.74	1.42	3012	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	475	-18.58	1.12	12	0.22	-73.00	1206.00	2450	20240930	-44.65	1200	20250205	13.00	1469	-7.69	20250113	1200	13.00	20250205	2450	-44.65	20240930	1200	13.00	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
35	20250224	150351	57	100.00	KOSPI		건설	N	N	N	N	N	1365	2	2	0.15	102309749	75579	167.49	1366	1369	1335	1771	955	1363	1353.68	1.42	3446	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	479	-18.70	1.13	12	0.22	-73.00	1206.00	2450	20240930	-44.29	1200	20250205	13.75	1469	-7.08	20250113	1200	13.75	20250205	2450	-44.29	20240930	1200	13.75	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
36	20250224	140351	57	100.00	KOSPI		건설	N	N	N	N	N	1352	-11	5	-0.81	88946774	65708	145.61	1366	1369	1335	1771	955	1363	1353.67	1.42	7678	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	474	-18.52	1.12	12	0.19	-73.00	1206.00	2450	20240930	-44.82	1200	20250205	12.67	1469	-7.96	20250113	1200	12.67	20250205	2450	-44.82	20240930	1200	12.67	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
37	20250224	130352	57	100.00	KOSPI		건설	N	N	N	N	N	1361	-2	5	-0.15	85947458	63495	140.71	1366	1369	1335	1771	955	1363	1353.61	1.42	8484	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	477	-18.64	1.13	12	0.18	-73.00	1206.00	2450	20240930	-44.45	1200	20250205	13.42	1469	-7.35	20250113	1200	13.42	20250205	2450	-44.45	20240930	1200	13.42	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
38	20250224	120351	57	100.00	KOSPI		건설	N	N	N	N	N	1360	-3	5	-0.22	45322640	33562	74.38	1366	1366	1335	1771	955	1363	1350.42	1.42	1180	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	477	-18.63	1.13	12	0.10	-73.00	1206.00	2450	20240930	-44.49	1200	20250205	13.33	1469	-7.42	20250113	1200	13.33	20250205	2450	-44.49	20240930	1200	13.33	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
39	20250224	110350	57	100.00	KOSPI		건설	N	N	N	N	N	1354	-9	5	-0.66	42625105	31574	69.97	1366	1366	1335	1771	955	1363	1350.01	1.42	423	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	475	-18.55	1.12	12	0.09	-73.00	1206.00	2450	20240930	-44.73	1200	20250205	12.83	1469	-7.83	20250113	1200	12.83	20250205	2450	-44.73	20240930	1200	12.83	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
40	20250224	100349	57	100.00	KOSPI		건설	N	N	N	N	N	1355	-8	5	-0.59	36764937	27233	60.35	1366	1366	1335	1771	955	1363	1350.01	1.42	452	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	475	-18.56	1.12	12	0.08	-73.00	1206.00	2450	20240930	-44.69	1200	20250205	12.92	1469	-7.76	20250113	1200	12.92	20250205	2450	-44.69	20240930	1200	12.92	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
41	20250224	090352	57	100.00	KOSPI		건설	N	N	N	N	N	1357	-6	5	-0.44	8514168	6234	13.81	1366	1366	1357	1771	955	1363	1365.76	1.42	-1862	1381	1372	1361	1352	1341	1376	1356	175	408	500	920	1	1	35058587	476	-18.59	1.13	12	0.02	-73.00	1206.00	2450	20240930	-44.61	1200	20250205	13.08	1469	-7.62	20250113	1200	13.08	20250205	2450	-44.61	20240930	1200	13.08	20250205	0.91	N	023960	500	175 억	497242	N	N	0	N	N
42	20250221	160349	57	100.00	KOSPI		건설	N	N	N	N	N	1363	3	2	0.22	61265114	44978	40.53	1360	1370	1350	1768	952	1360	1362.11	1.45	-10569	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	478	-18.67	1.13	12	0.13	-73.00	1206.00	2450	20240930	-44.37	1200	20250205	13.58	1469	-7.22	20250113	1200	13.58	20250205	2450	-44.37	20240930	1200	13.58	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
43	20250221	150351	57	100.00	KOSPI		건설	N	N	N	N	N	1358	-2	5	-0.15	58985098	43299	39.02	1360	1370	1350	1768	952	1360	1362.27	1.45	-10177	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	476	-18.60	1.13	12	0.12	-73.00	1206.00	2450	20240930	-44.57	1200	20250205	13.17	1469	-7.56	20250113	1200	13.17	20250205	2450	-44.57	20240930	1200	13.17	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
44	20250221	140350	57	100.00	KOSPI		건설	N	N	N	N	N	1360	0	3	0.00	53359603	39152	35.28	1360	1370	1350	1768	952	1360	1362.88	1.45	-9490	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	477	-18.63	1.13	12	0.11	-73.00	1206.00	2450	20240930	-44.49	1200	20250205	13.33	1469	-7.42	20250113	1200	13.33	20250205	2450	-44.49	20240930	1200	13.33	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
45	20250221	130349	57	100.00	KOSPI		건설	N	N	N	N	N	1363	3	2	0.22	50505054	37059	33.40	1360	1370	1350	1768	952	1360	1362.83	1.45	-8713	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	478	-18.67	1.13	12	0.11	-73.00	1206.00	2450	20240930	-44.37	1200	20250205	13.58	1469	-7.22	20250113	1200	13.58	20250205	2450	-44.37	20240930	1200	13.58	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
46	20250221	120350	57	100.00	KOSPI		건설	N	N	N	N	N	1363	3	2	0.22	39494986	28969	26.11	1360	1370	1350	1768	952	1360	1363.35	1.45	-8510	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	478	-18.67	1.13	12	0.08	-73.00	1206.00	2450	20240930	-44.37	1200	20250205	13.58	1469	-7.22	20250113	1200	13.58	20250205	2450	-44.37	20240930	1200	13.58	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
47	20250221	110349	57	100.00	KOSPI		건설	N	N	N	N	N	1363	3	2	0.22	36594627	26839	24.19	1360	1370	1350	1768	952	1360	1363.49	1.45	-8331	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	478	-18.67	1.13	12	0.08	-73.00	1206.00	2450	20240930	-44.37	1200	20250205	13.58	1469	-7.22	20250113	1200	13.58	20250205	2450	-44.37	20240930	1200	13.58	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
48	20250221	100349	57	100.00	KOSPI		건설	N	N	N	N	N	1361	1	2	0.07	20845144	15266	13.76	1360	1370	1350	1768	952	1360	1365.46	1.45	-5871	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	477	-18.64	1.13	12	0.04	-73.00	1206.00	2450	20240930	-44.45	1200	20250205	13.42	1469	-7.35	20250113	1200	13.42	20250205	2450	-44.45	20240930	1200	13.42	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
49	20250221	090350	57	100.00	KOSPI		건설	N	N	N	N	N	1358	-2	5	-0.15	579251	427	0.38	1360	1360	1350	1768	952	1360	1356.56	1.45	-308	1388	1374	1365	1351	1342	1369	1346	175	408	500	920	1	1	35058587	476	-18.60	1.13	12	0.00	-73.00	1206.00	2450	20240930	-44.57	1200	20250205	13.17	1469	-7.56	20250113	1200	13.17	20250205	2450	-44.57	20240930	1200	13.17	20250205	0.93	N	023960	500	175 억	507539	N	N	0	N	N
50	20250220	160348	57	100.00	KOSPI		건설	N	N	N	N	N	1360	-13	5	-0.95	151437393	110969	69.04	1374	1379	1356	1784	962	1373	1364.68	1.45	460	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	477	-18.63	1.13	12	0.32	-73.00	1206.00	2450	20240930	-44.49	1200	20250205	13.33	1469	-7.42	20250113	1200	13.33	20250205	2450	-44.49	20240930	1200	13.33	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
51	20250220	150348	57	100.00	KOSPI		건설	N	N	N	N	N	1361	-12	5	-0.87	148856873	109067	67.85	1374	1379	1356	1784	962	1373	1364.82	1.45	1468	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	477	-18.64	1.13	12	0.31	-73.00	1206.00	2450	20240930	-44.45	1200	20250205	13.42	1469	-7.35	20250113	1200	13.42	20250205	2450	-44.45	20240930	1200	13.42	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
52	20250220	140350	57	100.00	KOSPI		건설	N	N	N	N	N	1370	-3	5	-0.22	124924285	91485	56.91	1374	1379	1356	1784	962	1373	1365.52	1.45	-139	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	480	-18.77	1.14	12	0.26	-73.00	1206.00	2450	20240930	-44.08	1200	20250205	14.17	1469	-6.74	20250113	1200	14.17	20250205	2450	-44.08	20240930	1200	14.17	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
53	20250220	130347	57	100.00	KOSPI		건설	N	N	N	N	N	1370	-3	5	-0.22	102367483	74927	46.61	1374	1379	1356	1784	962	1373	1366.23	1.45	-386	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	480	-18.77	1.14	12	0.21	-73.00	1206.00	2450	20240930	-44.08	1200	20250205	14.17	1469	-6.74	20250113	1200	14.17	20250205	2450	-44.08	20240930	1200	14.17	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
54	20250220	120348	57	100.00	KOSPI		건설	N	N	N	N	N	1365	-8	5	-0.58	71156461	52145	32.44	1374	1379	1356	1784	962	1373	1364.59	1.45	-3473	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	479	-18.70	1.13	12	0.15	-73.00	1206.00	2450	20240930	-44.29	1200	20250205	13.75	1469	-7.08	20250113	1200	13.75	20250205	2450	-44.29	20240930	1200	13.75	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
55	20250220	110348	57	100.00	KOSPI		건설	N	N	N	N	N	1362	-11	5	-0.80	65832486	48243	30.01	1374	1379	1356	1784	962	1373	1364.60	1.45	-3235	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	477	-18.66	1.13	12	0.14	-73.00	1206.00	2450	20240930	-44.41	1200	20250205	13.50	1469	-7.28	20250113	1200	13.50	20250205	2450	-44.41	20240930	1200	13.50	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
56	20250220	100347	57	100.00	KOSPI		건설	N	N	N	N	N	1367	-6	5	-0.44	48234338	35307	21.96	1374	1379	1359	1784	962	1373	1366.14	1.45	-4928	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	479	-18.73	1.13	12	0.10	-73.00	1206.00	2450	20240930	-44.20	1200	20250205	13.92	1469	-6.94	20250113	1200	13.92	20250205	2450	-44.20	20240930	1200	13.92	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
57	20250220	090349	57	100.00	KOSPI		건설	N	N	N	N	N	1371	-2	5	-0.15	15750778	11469	7.13	1374	1379	1371	1784	962	1373	1373.33	1.45	-3695	1435	1403	1364	1332	1293	1420	1349	175	411	500	930	1	1	35058587	481	-18.78	1.14	12	0.03	-73.00	1206.00	2450	20240930	-44.04	1200	20250205	14.25	1469	-6.67	20250113	1200	14.25	20250205	2450	-44.04	20240930	1200	14.25	20250205	0.93	N	023960	500	175 억	506889	N	N	0	N	N
58	20250219	160346	57	100.00	KOSPI		건설	N	N	N	N	N	1373	37	2	2.77	215051353	157749	258.60	1345	1396	1325	1736	936	1336	1363.25	1.41	16069	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	481	-18.81	1.14	12	0.45	-73.00	1206.00	2450	20240930	-43.96	1200	20250205	14.42	1469	-6.54	20250113	1200	14.42	20250205	2450	-43.96	20240930	1200	14.42	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
59	20250219	150348	57	100.00	KOSPI		건설	N	N	N	N	N	1376	40	2	2.99	195076557	143155	234.67	1345	1396	1325	1736	936	1336	1362.69	1.41	19655	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	482	-18.85	1.14	12	0.41	-73.00	1206.00	2450	20240930	-43.84	1200	20250205	14.67	1469	-6.33	20250113	1200	14.67	20250205	2450	-43.84	20240930	1200	14.67	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
60	20250219	140346	57	100.00	KOSPI		건설	N	N	N	N	N	1370	34	2	2.54	182826723	134222	220.03	1345	1396	1325	1736	936	1336	1362.12	1.41	19196	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	480	-18.77	1.14	12	0.38	-73.00	1206.00	2450	20240930	-44.08	1200	20250205	14.17	1469	-6.74	20250113	1200	14.17	20250205	2450	-44.08	20240930	1200	14.17	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
61	20250219	130346	57	100.00	KOSPI		건설	N	N	N	N	N	1375	39	2	2.92	97742303	72711	119.19	1345	1378	1325	1736	936	1336	1344.26	1.41	10034	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	482	-18.84	1.14	12	0.21	-73.00	1206.00	2450	20240930	-43.88	1200	20250205	14.58	1469	-6.40	20250113	1200	14.58	20250205	2450	-43.88	20240930	1200	14.58	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
62	20250219	120346	57	100.00	KOSPI		건설	N	N	N	N	N	1336	0	3	0.00	45792529	34354	56.32	1345	1345	1325	1736	936	1336	1332.96	1.41	-577	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	468	-18.30	1.11	12	0.10	-73.00	1206.00	2450	20240930	-45.47	1200	20250205	11.33	1469	-9.05	20250113	1200	11.33	20250205	2450	-45.47	20240930	1200	11.33	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
63	20250219	110347	57	100.00	KOSPI		건설	N	N	N	N	N	1337	1	2	0.07	41241532	30942	50.72	1345	1345	1325	1736	936	1336	1332.87	1.41	-1824	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	469	-18.32	1.11	12	0.09	-73.00	1206.00	2450	20240930	-45.43	1200	20250205	11.42	1469	-8.99	20250113	1200	11.42	20250205	2450	-45.43	20240930	1200	11.42	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
64	20250219	100346	57	100.00	KOSPI		건설	N	N	N	N	N	1336	0	3	0.00	24732110	18556	30.42	1345	1345	1325	1736	936	1336	1332.84	1.41	-5045	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	468	-18.30	1.11	12	0.05	-73.00	1206.00	2450	20240930	-45.47	1200	20250205	11.33	1469	-9.05	20250113	1200	11.33	20250205	2450	-45.47	20240930	1200	11.33	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
65	20250219	090347	57	100.00	KOSPI		건설	N	N	N	N	N	1337	1	2	0.07	2103309	1573	2.58	1345	1345	1337	1736	936	1336	1337.13	1.41	400	1356	1346	1334	1324	1312	1351	1329	175	400	500	900	1	1	35058587	469	-18.32	1.11	12	0.00	-73.00	1206.00	2450	20240930	-45.43	1200	20250205	11.42	1469	-8.99	20250113	1200	11.42	20250205	2450	-45.43	20240930	1200	11.42	20250205	0.93	N	023960	500	175 억	494994	N	N	0	N	N
66	20250218	160346	57	100.00	KOSPI		건설	N	N	N	N	N	1336	2	2	0.15	81270748	60996	119.75	1322	1344	1322	1734	934	1334	1332.39	1.43	-7815	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	468	-18.30	1.11	12	0.17	-73.00	1206.00	2450	20240930	-45.47	1200	20250205	11.33	1469	-9.05	20250113	1200	11.33	20250205	2450	-45.47	20240930	1200	11.33	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
67	20250218	150347	57	100.00	KOSPI		건설	N	N	N	N	N	1336	2	2	0.15	74274240	55752	109.45	1322	1344	1322	1734	934	1334	1332.23	1.43	-6860	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	468	-18.30	1.11	12	0.16	-73.00	1206.00	2450	20240930	-45.47	1200	20250205	11.33	1469	-9.05	20250113	1200	11.33	20250205	2450	-45.47	20240930	1200	11.33	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
68	20250218	140346	57	100.00	KOSPI		건설	N	N	N	N	N	1335	1	2	0.07	65067036	48837	95.88	1322	1344	1322	1734	934	1334	1332.33	1.43	-6389	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	468	-18.29	1.11	12	0.14	-73.00	1206.00	2450	20240930	-45.51	1200	20250205	11.25	1469	-9.12	20250113	1200	11.25	20250205	2450	-45.51	20240930	1200	11.25	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
69	20250218	130346	57	100.00	KOSPI		건설	N	N	N	N	N	1325	-9	5	-0.67	57493116	43141	84.69	1322	1344	1322	1734	934	1334	1332.68	1.43	-6619	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	465	-18.15	1.10	12	0.12	-73.00	1206.00	2450	20240930	-45.92	1200	20250205	10.42	1469	-9.80	20250113	1200	10.42	20250205	2450	-45.92	20240930	1200	10.42	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
70	20250218	120346	57	100.00	KOSPI		건설	N	N	N	N	N	1330	-4	5	-0.30	46252165	34685	68.09	1322	1344	1322	1734	934	1334	1333.49	1.43	-6698	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	466	-18.22	1.10	12	0.10	-73.00	1206.00	2450	20240930	-45.71	1200	20250205	10.83	1469	-9.46	20250113	1200	10.83	20250205	2450	-45.71	20240930	1200	10.83	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
71	20250218	110346	57	100.00	KOSPI		건설	N	N	N	N	N	1336	2	2	0.15	41307737	30992	60.84	1322	1344	1322	1734	934	1334	1332.85	1.43	-3143	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	468	-18.30	1.11	12	0.09	-73.00	1206.00	2450	20240930	-45.47	1200	20250205	11.33	1469	-9.05	20250113	1200	11.33	20250205	2450	-45.47	20240930	1200	11.33	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
72	20250218	100346	57	100.00	KOSPI		건설	N	N	N	N	N	1338	4	2	0.30	32032650	24026	47.17	1322	1344	1322	1734	934	1334	1333.25	1.43	-1830	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	469	-18.33	1.11	12	0.07	-73.00	1206.00	2450	20240930	-45.39	1200	20250205	11.50	1469	-8.92	20250113	1200	11.50	20250205	2450	-45.39	20240930	1200	11.50	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
73	20250218	090346	57	100.00	KOSPI		건설	N	N	N	N	N	1332	-2	5	-0.15	318642	241	0.47	1322	1332	1322	1734	934	1334	1322.17	1.43	-20	1357	1345	1331	1319	1305	1351	1325	175	400	500	900	1	1	35058587	467	-18.25	1.10	12	0.00	-73.00	1206.00	2450	20240930	-45.63	1200	20250205	11.00	1469	-9.33	20250113	1200	11.00	20250205	2450	-45.63	20240930	1200	11.00	20250205	0.94	N	023960	500	175 억	502074	N	N	1	N	N
74	20250217	160346	57	100.00	KOSPI		건설	N	N	N	N	N	1334	7	2	0.53	67717578	50932	44.61	1327	1343	1317	1725	929	1327	1329.57	1.44	-4701	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	468	-18.27	1.11	12	0.15	-73.00	1206.00	2450	20240930	-45.55	1200	20250205	11.17	1469	-9.19	20250113	1200	11.17	20250205	2450	-45.55	20240930	1200	11.17	20250205	0.94	N	023960	500	175 억	503284	N	N	1	N	N
75	20250217	150345	57	100.00	KOSPI		건설	N	N	N	N	N	1334	7	2	0.53	66554152	50059	43.85	1327	1343	1317	1725	929	1327	1329.51	1.44	-4450	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	468	-18.27	1.11	12	0.14	-73.00	1206.00	2450	20240930	-45.55	1200	20250205	11.17	1469	-9.19	20250113	1200	11.17	20250205	2450	-45.55	20240930	1200	11.17	20250205	0.94	N	023960	500	175 억	503284	N	N	0	N	N
76	20250217	140345	57	100.00	KOSPI		건설	N	N	N	N	N	1336	9	2	0.68	48325801	36308	31.80	1327	1343	1317	1725	929	1327	1331.00	1.44	-5185	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	468	-18.30	1.11	12	0.10	-73.00	1206.00	2450	20240930	-45.47	1200	20250205	11.33	1469	-9.05	20250113	1200	11.33	20250205	2450	-45.47	20240930	1200	11.33	20250205	0.94	N	023960	500	175 억	503284	N	N	0	N	N
77	20250217	130346	57	100.00	KOSPI		건설	N	N	N	N	N	1337	10	2	0.75	42453832	31911	27.95	1327	1343	1317	1725	929	1327	1330.38	1.44	-3837	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	469	-18.32	1.11	12	0.09	-73.00	1206.00	2450	20240930	-45.43	1200	20250205	11.42	1469	-8.99	20250113	1200	11.42	20250205	2450	-45.43	20240930	1200	11.42	20250205	0.94	N	023960	500	175 억	503284	N	N	0	N	N
78	20250217	120347	57	100.00	KOSPI		건설	N	N	N	N	N	1329	2	2	0.15	32484078	24437	21.40	1327	1343	1317	1725	929	1327	1329.30	1.44	-3860	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	466	-18.21	1.10	12	0.07	-73.00	1206.00	2450	20240930	-45.76	1200	20250205	10.75	1469	-9.53	20250113	1200	10.75	20250205	2450	-45.76	20240930	1200	10.75	20250205	0.94	N	023960	500	175 억	503284	N	N	0	N	N
79	20250217	110346	57	100.00	KOSPI		건설	N	N	N	N	N	1339	12	2	0.90	24601780	18522	16.22	1327	1343	1317	1725	929	1327	1328.25	1.44	-3976	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	469	-18.34	1.11	12	0.05	-73.00	1206.00	2450	20240930	-45.35	1200	20250205	11.58	1469	-8.85	20250113	1200	11.58	20250205	2450	-45.35	20240930	1200	11.58	20250205	0.94	N	023960	500	175 억	503284	N	N	0	N	N
80	20250217	100344	57	100.00	KOSPI		건설	N	N	N	N	N	1339	12	2	0.90	19363131	14604	12.79	1327	1343	1317	1725	929	1327	1325.88	1.44	-2035	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	469	-18.34	1.11	12	0.04	-73.00	1206.00	2450	20240930	-45.35	1200	20250205	11.58	1469	-8.85	20250113	1200	11.58	20250205	2450	-45.35	20240930	1200	11.58	20250205	0.94	N	023960	500	175 억	503284	N	N	0	N	N
81	20250217	090344	57	100.00	KOSPI		건설	N	N	N	N	N	1321	-6	5	-0.45	7840720	5934	5.20	1327	1333	1317	1725	929	1327	1321.32	1.44	-2873	1399	1362	1343	1306	1287	1353	1297	175	398	500	900	1	1	35058587	463	-18.10	1.10	12	0.02	-73.00	1206.00	2450	20240930	-46.08	1200	20250205	10.08	1469	-10.07	20250113	1200	10.08	20250205	2450	-46.08	20240930	1200	10.08	20250205	0.94	N	023960	500	175 억	503284	N	N	0	N	N
82	20250214	160343	57	100.00	KOSPI		건설	N	N	N	N	N	1327	-9	5	-0.67	153603586	114167	67.53	1335	1380	1324	1736	936	1336	1345.44	1.46	-8660	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	465	-18.18	1.10	12	0.33	-73.00	1206.00	2450	20240930	-45.84	1200	20250205	10.58	1469	-9.67	20250113	1200	10.58	20250205	2450	-45.84	20240930	1200	10.58	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
83	20250214	150343	57	100.00	KOSPI		건설	N	N	N	N	N	1340	4	2	0.30	142621298	105910	62.64	1335	1380	1324	1736	936	1336	1346.63	1.46	-5044	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	470	-18.36	1.11	12	0.30	-73.00	1206.00	2450	20240930	-45.31	1200	20250205	11.67	1469	-8.78	20250113	1200	11.67	20250205	2450	-45.31	20240930	1200	11.67	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
84	20250214	140344	57	100.00	KOSPI		건설	N	N	N	N	N	1342	6	2	0.45	135566555	100639	59.53	1335	1380	1324	1736	936	1336	1347.06	1.46	-2838	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	470	-18.38	1.11	12	0.29	-73.00	1206.00	2450	20240930	-45.22	1200	20250205	11.83	1469	-8.65	20250113	1200	11.83	20250205	2450	-45.22	20240930	1200	11.83	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
85	20250214	130344	57	100.00	KOSPI		건설	N	N	N	N	N	1330	-6	5	-0.45	127332141	94475	55.88	1335	1380	1324	1736	936	1336	1347.79	1.46	-4293	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	466	-18.22	1.10	12	0.27	-73.00	1206.00	2450	20240930	-45.71	1200	20250205	10.83	1469	-9.46	20250113	1200	10.83	20250205	2450	-45.71	20240930	1200	10.83	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
86	20250214	120344	57	100.00	KOSPI		건설	N	N	N	N	N	1342	6	2	0.45	116077256	86005	50.87	1335	1380	1325	1736	936	1336	1349.66	1.46	-4606	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	470	-18.38	1.11	12	0.25	-73.00	1206.00	2450	20240930	-45.22	1200	20250205	11.83	1469	-8.65	20250113	1200	11.83	20250205	2450	-45.22	20240930	1200	11.83	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
87	20250214	110342	57	100.00	KOSPI		건설	N	N	N	N	N	1343	7	2	0.52	95569421	70620	41.77	1335	1380	1325	1736	936	1336	1353.30	1.46	-3213	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	471	-18.40	1.11	12	0.20	-73.00	1206.00	2450	20240930	-45.18	1200	20250205	11.92	1469	-8.58	20250113	1200	11.92	20250205	2450	-45.18	20240930	1200	11.92	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
88	20250214	100344	57	100.00	KOSPI		건설	N	N	N	N	N	1347	11	2	0.82	77682925	57246	33.86	1335	1380	1335	1736	936	1336	1357.01	1.46	-4734	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	472	-18.45	1.12	12	0.16	-73.00	1206.00	2450	20240930	-45.02	1200	20250205	12.25	1469	-8.30	20250113	1200	12.25	20250205	2450	-45.02	20240930	1200	12.25	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
89	20250214	090344	57	100.00	KOSPI		건설	N	N	N	N	N	1350	14	2	1.05	5904302	4393	2.60	1335	1350	1335	1736	936	1336	1344.06	1.46	-452	1404	1370	1341	1307	1278	1387	1324	175	400	500	900	1	1	35058587	473	-18.49	1.12	12	0.01	-73.00	1206.00	2450	20240930	-44.90	1200	20250205	12.50	1469	-8.10	20250113	1200	12.50	20250205	2450	-44.90	20240930	1200	12.50	20250205	0.95	N	023960	500	175 억	510679	N	N	1	N	N
90	20250213	160341	57	100.00	KOSPI		건설	N	N	N	N	N	1336	34	2	2.61	227377167	168844	285.23	1315	1375	1312	1692	912	1302	1347.58	1.44	11831	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	468	-18.30	1.11	12	0.48	-73.00	1206.00	2450	20240930	-45.47	1200	20250205	11.33	1469	-9.05	20250113	1200	11.33	20250205	2450	-45.47	20240930	1200	11.33	20250205	0.93	N	023960	500	175 억	505164	N	N	1	N	N
91	20250213	150340	57	100.00	KOSPI		건설	N	N	N	N	N	1334	32	2	2.46	202831965	150432	254.13	1315	1375	1312	1692	912	1302	1349.38	1.44	18522	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	468	-18.27	1.11	12	0.43	-73.00	1206.00	2450	20240930	-45.55	1200	20250205	11.17	1469	-9.19	20250113	1200	11.17	20250205	2450	-45.55	20240930	1200	11.17	20250205	0.93	N	023960	500	175 억	505164	N	N	0	N	N
92	20250213	140340	57	100.00	KOSPI		건설	N	N	N	N	N	1334	32	2	2.46	189832589	140709	237.70	1315	1375	1312	1692	912	1302	1350.26	1.44	20240	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	468	-18.27	1.11	12	0.40	-73.00	1206.00	2450	20240930	-45.55	1200	20250205	11.17	1469	-9.19	20250113	1200	11.17	20250205	2450	-45.55	20240930	1200	11.17	20250205	0.93	N	023960	500	175 억	505164	N	N	0	N	N
93	20250213	130341	57	100.00	KOSPI		건설	N	N	N	N	N	1349	47	2	3.61	181824956	134716	227.58	1315	1375	1312	1692	912	1302	1350.91	1.44	19905	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	473	-18.48	1.12	12	0.38	-73.00	1206.00	2450	20240930	-44.94	1200	20250205	12.42	1469	-8.17	20250113	1200	12.42	20250205	2450	-44.94	20240930	1200	12.42	20250205	0.93	N	023960	500	175 억	505164	N	N	0	N	N
94	20250213	120341	57	100.00	KOSPI		건설	N	N	N	N	N	1345	43	2	3.30	174440746	129233	218.32	1315	1375	1312	1692	912	1302	1351.09	1.44	22744	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	472	-18.42	1.12	12	0.37	-73.00	1206.00	2450	20240930	-45.10	1200	20250205	12.08	1469	-8.44	20250113	1200	12.08	20250205	2450	-45.10	20240930	1200	12.08	20250205	0.93	N	023960	500	175 억	505164	N	N	0	N	N
95	20250213	110339	57	100.00	KOSPI		건설	N	N	N	N	N	1342	40	2	3.07	168781134	125019	211.20	1315	1375	1312	1692	912	1302	1351.37	1.44	23076	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	470	-18.38	1.11	12	0.36	-73.00	1206.00	2450	20240930	-45.22	1200	20250205	11.83	1469	-8.65	20250113	1200	11.83	20250205	2450	-45.22	20240930	1200	11.83	20250205	0.93	N	023960	500	175 억	505164	N	N	0	N	N
96	20250213	100341	57	100.00	KOSPI		건설	N	N	N	N	N	1357	55	2	4.22	149539046	110763	187.12	1315	1375	1312	1692	912	1302	1351.58	1.44	26688	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	476	-18.59	1.13	12	0.32	-73.00	1206.00	2450	20240930	-44.61	1200	20250205	13.08	1469	-7.62	20250113	1200	13.08	20250205	2450	-44.61	20240930	1200	13.08	20250205	0.93	N	023960	500	175 억	505164	N	N	0	N	N
97	20250213	090340	57	100.00	KOSPI		건설	N	N	N	N	N	1321	19	2	1.46	8846673	6756	11.41	1315	1321	1312	1692	912	1302	1316.78	1.44	1175	1356	1329	1313	1286	1270	1321	1278	175	390	500	880	1	1	35058587	463	-18.10	1.10	12	0.02	-73.00	1206.00	2450	20240930	-46.08	1200	20250205	10.08	1469	-10.07	20250113	1200	10.08	20250205	2450	-46.08	20240930	1200	10.08	20250205	0.93	N	023960	500	175 억	505164	N	N	0	N	N
98	20250212	160339	57	100.00	KOSPI		건설	N	N	N	N	N	1302	-28	5	-2.11	77409493	59195	34.07	1330	1340	1297	1729	931	1330	1307.64	1.48	-10047	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	456	-17.84	1.08	12	0.17	-73.00	1206.00	2450	20240930	-46.86	1200	20250205	8.50	1469	-11.37	20250113	1200	8.50	20250205	2450	-46.86	20240930	1200	8.50	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
99	20250212	150338	57	100.00	KOSPI		건설	N	N	N	N	N	1308	-22	5	-1.65	71059059	54317	31.27	1330	1340	1297	1729	931	1330	1308.15	1.48	-9768	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	459	-17.92	1.08	12	0.15	-73.00	1206.00	2450	20240930	-46.61	1200	20250205	9.00	1469	-10.96	20250113	1200	9.00	20250205	2450	-46.61	20240930	1200	9.00	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
100	20250212	140339	57	100.00	KOSPI		건설	N	N	N	N	N	1301	-29	5	-2.18	67257667	51398	29.58	1330	1340	1297	1729	931	1330	1308.48	1.48	-8576	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	456	-17.82	1.08	12	0.15	-73.00	1206.00	2450	20240930	-46.90	1200	20250205	8.42	1469	-11.44	20250113	1200	8.42	20250205	2450	-46.90	20240930	1200	8.42	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
101	20250212	130339	57	100.00	KOSPI		건설	N	N	N	N	N	1301	-29	5	-2.18	63200454	48276	27.79	1330	1340	1297	1729	931	1330	1309.06	1.48	-7161	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	456	-17.82	1.08	12	0.14	-73.00	1206.00	2450	20240930	-46.90	1200	20250205	8.42	1469	-11.44	20250113	1200	8.42	20250205	2450	-46.90	20240930	1200	8.42	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
102	20250212	120338	57	100.00	KOSPI		건설	N	N	N	N	N	1305	-25	5	-1.88	60104387	45896	26.42	1330	1340	1297	1729	931	1330	1309.49	1.48	-6949	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	458	-17.88	1.08	12	0.13	-73.00	1206.00	2450	20240930	-46.73	1200	20250205	8.75	1469	-11.16	20250113	1200	8.75	20250205	2450	-46.73	20240930	1200	8.75	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
103	20250212	110338	57	100.00	KOSPI		건설	N	N	N	N	N	1310	-20	5	-1.50	32767878	24906	14.34	1330	1340	1301	1729	931	1330	1315.55	1.48	-7675	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	459	-17.95	1.09	12	0.07	-73.00	1206.00	2450	20240930	-46.53	1200	20250205	9.17	1469	-10.82	20250113	1200	9.17	20250205	2450	-46.53	20240930	1200	9.17	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
104	20250212	100339	57	100.00	KOSPI		건설	N	N	N	N	N	1315	-15	5	-1.13	18871177	14270	8.21	1330	1340	1309	1729	931	1330	1322.33	1.48	-7729	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	461	-18.01	1.09	12	0.04	-73.00	1206.00	2450	20240930	-46.33	1200	20250205	9.58	1469	-10.48	20250113	1200	9.58	20250205	2450	-46.33	20240930	1200	9.58	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
105	20250212	090341	57	100.00	KOSPI		건설	N	N	N	N	N	1329	-1	5	-0.08	5503293	4137	2.38	1330	1340	1329	1729	931	1330	1330.28	1.48	-2975	1412	1370	1348	1306	1284	1360	1296	175	399	500	900	1	1	35058587	466	-18.21	1.10	12	0.01	-73.00	1206.00	2450	20240930	-45.76	1200	20250205	10.75	1469	-9.53	20250113	1200	10.75	20250205	2450	-45.76	20240930	1200	10.75	20250205	0.92	N	023960	500	175 억	517309	N	N	0	N	N
106	20250211	160338	57	100.00	KOSPI		건설	N	N	N	N	N	1330	-41	5	-2.99	233545128	173723	25.57	1382	1390	1326	1782	960	1371	1344.42	1.54	-31909	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	466	-18.22	1.10	12	0.50	-73.00	1206.00	2450	20240930	-45.71	1200	20250205	10.83	1469	-9.46	20250113	1200	10.83	20250205	2450	-45.71	20240930	1200	10.83	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
107	20250211	150338	57	100.00	KOSPI		건설	N	N	N	N	N	1331	-40	5	-2.92	226238780	168234	24.76	1382	1390	1326	1782	960	1371	1344.79	1.54	-30330	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	467	-18.23	1.10	12	0.48	-73.00	1206.00	2450	20240930	-45.67	1200	20250205	10.92	1469	-9.39	20250113	1200	10.92	20250205	2450	-45.67	20240930	1200	10.92	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
108	20250211	140340	57	100.00	KOSPI		건설	N	N	N	N	N	1350	-21	5	-1.53	201980174	150092	22.09	1382	1390	1326	1782	960	1371	1345.71	1.54	-30896	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	473	-18.49	1.12	12	0.43	-73.00	1206.00	2450	20240930	-44.90	1200	20250205	12.50	1469	-8.10	20250113	1200	12.50	20250205	2450	-44.90	20240930	1200	12.50	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
109	20250211	130336	57	100.00	KOSPI		건설	N	N	N	N	N	1333	-38	5	-2.77	166657664	123685	18.20	1382	1390	1326	1782	960	1371	1347.44	1.54	-21995	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	467	-18.26	1.11	12	0.35	-73.00	1206.00	2450	20240930	-45.59	1200	20250205	11.08	1469	-9.26	20250113	1200	11.08	20250205	2450	-45.59	20240930	1200	11.08	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
110	20250211	120337	57	100.00	KOSPI		건설	N	N	N	N	N	1338	-33	5	-2.41	153697838	113977	16.77	1382	1390	1326	1782	960	1371	1348.50	1.54	-20641	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	469	-18.33	1.11	12	0.33	-73.00	1206.00	2450	20240930	-45.39	1200	20250205	11.50	1469	-8.92	20250113	1200	11.50	20250205	2450	-45.39	20240930	1200	11.50	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
111	20250211	110339	57	100.00	KOSPI		건설	N	N	N	N	N	1340	-31	5	-2.26	123656457	91536	13.47	1382	1390	1326	1782	960	1371	1350.91	1.54	-18600	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	470	-18.36	1.11	12	0.26	-73.00	1206.00	2450	20240930	-45.31	1200	20250205	11.67	1469	-8.78	20250113	1200	11.67	20250205	2450	-45.31	20240930	1200	11.67	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
112	20250211	100338	57	100.00	KOSPI		건설	N	N	N	N	N	1348	-23	5	-1.68	70405796	51823	7.63	1382	1390	1326	1782	960	1371	1358.58	1.54	-16704	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	473	-18.47	1.12	12	0.15	-73.00	1206.00	2450	20240930	-44.98	1200	20250205	12.33	1469	-8.24	20250113	1200	12.33	20250205	2450	-44.98	20240930	1200	12.33	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
113	20250211	090339	57	100.00	KOSPI		건설	N	N	N	N	N	1377	6	2	0.44	23017234	16642	2.45	1382	1390	1377	1782	960	1371	1383.08	1.54	-11171	1494	1432	1351	1289	1208	1463	1320	175	411	500	930	1	1	35058587	483	-18.86	1.14	12	0.05	-73.00	1206.00	2450	20240930	-43.80	1200	20250205	14.75	1469	-6.26	20250113	1200	14.75	20250205	2450	-43.80	20240930	1200	14.75	20250205	0.91	N	023960	500	175 억	539555	N	N	0	N	N
114	20250210	160337	57	100.00	KOSPI		건설	N	N	N	N	N	1371	106	2	8.38	912855619	676067	579.58	1270	1413	1270	1644	886	1265	1350.18	1.32	71141	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	481	-18.78	1.14	12	1.93	-73.00	1206.00	2450	20240930	-44.04	1200	20250205	14.25	1469	-6.67	20250113	1200	14.25	20250205	2450	-44.04	20240930	1200	14.25	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
115	20250210	150336	57	100.00	KOSPI		건설	N	N	N	N	N	1349	84	2	6.64	871409714	645593	553.46	1270	1413	1270	1644	886	1265	1349.78	1.32	61993	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	473	-18.48	1.12	12	1.84	-73.00	1206.00	2450	20240930	-44.94	1200	20250205	12.42	1469	-8.17	20250113	1200	12.42	20250205	2450	-44.94	20240930	1200	12.42	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
116	20250210	140337	57	100.00	KOSPI		건설	N	N	N	N	N	1328	63	2	4.98	613028345	455431	390.44	1270	1413	1270	1644	886	1265	1346.04	1.32	2685	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	466	-18.19	1.10	12	1.30	-73.00	1206.00	2450	20240930	-45.80	1200	20250205	10.67	1469	-9.60	20250113	1200	10.67	20250205	2450	-45.80	20240930	1200	10.67	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
117	20250210	130337	57	100.00	KOSPI		건설	N	N	N	N	N	1311	46	2	3.64	98871991	75710	64.91	1270	1323	1270	1644	886	1265	1305.93	1.32	15235	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	460	-17.96	1.09	12	0.22	-73.00	1206.00	2450	20240930	-46.49	1200	20250205	9.25	1469	-10.76	20250113	1200	9.25	20250205	2450	-46.49	20240930	1200	9.25	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
118	20250210	120335	57	100.00	KOSPI		건설	N	N	N	N	N	1314	49	2	3.87	90676172	69486	59.57	1270	1323	1270	1644	886	1265	1304.96	1.32	13747	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	461	-18.00	1.09	12	0.20	-73.00	1206.00	2450	20240930	-46.37	1200	20250205	9.50	1469	-10.55	20250113	1200	9.50	20250205	2450	-46.37	20240930	1200	9.50	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
119	20250210	110335	57	100.00	KOSPI		건설	N	N	N	N	N	1302	37	2	2.92	56874425	43753	37.51	1270	1315	1270	1644	886	1265	1299.90	1.32	-1145	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	456	-17.84	1.08	12	0.12	-73.00	1206.00	2450	20240930	-46.86	1200	20250205	8.50	1469	-11.37	20250113	1200	8.50	20250205	2450	-46.86	20240930	1200	8.50	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
120	20250210	100334	57	100.00	KOSPI		건설	N	N	N	N	N	1305	40	2	3.16	54945528	42268	36.24	1270	1315	1270	1644	886	1265	1299.93	1.32	-1451	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	458	-17.88	1.08	12	0.12	-73.00	1206.00	2450	20240930	-46.73	1200	20250205	8.75	1469	-11.16	20250113	1200	8.75	20250205	2450	-46.73	20240930	1200	8.75	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
121	20250210	090334	57	100.00	KOSPI		건설	N	N	N	N	N	1294	29	2	2.29	6131164	4808	4.12	1270	1294	1270	1644	886	1265	1275.20	1.32	-1468	1388	1326	1278	1216	1168	1302	1192	175	379	500	860	1	1	35058587	454	-17.73	1.07	12	0.01	-73.00	1206.00	2450	20240930	-47.18	1200	20250205	7.83	1469	-11.91	20250113	1200	7.83	20250205	2450	-47.18	20240930	1200	7.83	20250205	0.91	N	023960	500	175 억	462786	N	N	0	N	N
122	20250207	160332	57	100.00	KOSPI		건설	N	N	N	N	N	1265	-13	5	-1.02	148431007	115437	146.13	1275	1340	1230	1661	895	1278	1285.82	1.41	-29834	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	443	-17.33	1.05	12	0.33	-73.00	1206.00	2450	20240930	-48.37	1200	20250205	5.42	1469	-13.89	20250113	1200	5.42	20250205	2450	-48.37	20240930	1200	5.42	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
123	20250207	150333	57	100.00	KOSPI		건설	N	N	N	N	N	1268	-10	5	-0.78	145086071	112794	142.78	1275	1340	1230	1661	895	1278	1286.29	1.41	-28403	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	445	-17.37	1.05	12	0.32	-73.00	1206.00	2450	20240930	-48.24	1200	20250205	5.67	1469	-13.68	20250113	1200	5.67	20250205	2450	-48.24	20240930	1200	5.67	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
124	20250207	140332	57	100.00	KOSPI		건설	N	N	N	N	N	1268	-10	5	-0.78	134653447	104516	132.30	1275	1340	1230	1661	895	1278	1288.35	1.41	-27430	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	445	-17.37	1.05	12	0.30	-73.00	1206.00	2450	20240930	-48.24	1200	20250205	5.67	1469	-13.68	20250113	1200	5.67	20250205	2450	-48.24	20240930	1200	5.67	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
125	20250207	130332	57	100.00	KOSPI		건설	N	N	N	N	N	1273	-5	5	-0.39	115153464	88978	112.63	1275	1340	1267	1661	895	1278	1294.18	1.41	-27358	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	446	-17.44	1.06	12	0.25	-73.00	1206.00	2450	20240930	-48.04	1200	20250205	6.08	1469	-13.34	20250113	1200	6.08	20250205	2450	-48.04	20240930	1200	6.08	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
126	20250207	120332	57	100.00	KOSPI		건설	N	N	N	N	N	1275	-3	5	-0.23	109136193	84242	106.64	1275	1340	1267	1661	895	1278	1295.51	1.41	-25332	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	447	-17.47	1.06	12	0.24	-73.00	1206.00	2450	20240930	-47.96	1200	20250205	6.25	1469	-13.21	20250113	1200	6.25	20250205	2450	-47.96	20240930	1200	6.25	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
127	20250207	110331	57	100.00	KOSPI		건설	N	N	N	N	N	1279	1	2	0.08	91954442	70788	89.61	1275	1340	1275	1661	895	1278	1299.01	1.41	-18039	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	448	-17.52	1.06	12	0.20	-73.00	1206.00	2450	20240930	-47.80	1200	20250205	6.58	1469	-12.93	20250113	1200	6.58	20250205	2450	-47.80	20240930	1200	6.58	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
128	20250207	100331	57	100.00	KOSPI		건설	N	N	N	N	N	1287	9	2	0.70	74795497	57419	72.68	1275	1340	1275	1661	895	1278	1302.63	1.41	-10008	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	451	-17.63	1.07	12	0.16	-73.00	1206.00	2450	20240930	-47.47	1200	20250205	7.25	1469	-12.39	20250113	1200	7.25	20250205	2450	-47.47	20240930	1200	7.25	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
129	20250207	090333	57	100.00	KOSPI		건설	N	N	N	N	N	1280	2	2	0.16	9540875	7483	9.47	1275	1280	1275	1661	895	1278	1275.01	1.41	3363	1379	1328	1289	1238	1199	1354	1264	175	383	500	860	1	1	35058587	449	-17.53	1.06	12	0.02	-73.00	1206.00	2450	20240930	-47.76	1200	20250205	6.67	1469	-12.87	20250113	1200	6.67	20250205	2450	-47.76	20240930	1200	6.67	20250205	0.91	N	023960	500	175 억	495772	N	N	0	N	N
130	20250206	160325	57	100.00	KOSPI		건설	N	N	N	N	N	1278	35	2	2.82	100656147	78994	38.07	1250	1340	1250	1615	871	1243	1274.46	1.45	-13362	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	448	-17.51	1.06	12	0.23	-73.00	1206.00	2450	20240930	-47.84	1200	20250205	6.50	1469	-13.00	20250113	1200	6.50	20250205	2450	-47.84	20240930	1200	6.50	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
131	20250206	150326	57	100.00	KOSPI		건설	N	N	N	N	N	1275	32	2	2.57	95312459	74806	36.06	1250	1340	1250	1615	871	1243	1274.37	1.45	-12194	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	447	-17.47	1.06	12	0.21	-73.00	1206.00	2450	20240930	-47.96	1200	20250205	6.25	1469	-13.21	20250113	1200	6.25	20250205	2450	-47.96	20240930	1200	6.25	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
132	20250206	140328	57	100.00	KOSPI		건설	N	N	N	N	N	1275	32	2	2.57	91133221	71527	34.47	1250	1340	1250	1615	871	1243	1274.37	1.45	-10980	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	447	-17.47	1.06	12	0.20	-73.00	1206.00	2450	20240930	-47.96	1200	20250205	6.25	1469	-13.21	20250113	1200	6.25	20250205	2450	-47.96	20240930	1200	6.25	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
133	20250206	130325	57	100.00	KOSPI		건설	N	N	N	N	N	1279	36	2	2.90	88124427	69162	33.34	1250	1340	1250	1615	871	1243	1274.44	1.45	-9482	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	448	-17.52	1.06	12	0.20	-73.00	1206.00	2450	20240930	-47.80	1200	20250205	6.58	1469	-12.93	20250113	1200	6.58	20250205	2450	-47.80	20240930	1200	6.58	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
134	20250206	120324	57	100.00	KOSPI		건설	N	N	N	N	N	1279	36	2	2.90	82352562	64632	31.15	1250	1340	1250	1615	871	1243	1274.46	1.45	-8813	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	448	-17.52	1.06	12	0.18	-73.00	1206.00	2450	20240930	-47.80	1200	20250205	6.58	1469	-12.93	20250113	1200	6.58	20250205	2450	-47.80	20240930	1200	6.58	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
135	20250206	110319	57	100.00	KOSPI		건설	N	N	N	N	N	1274	31	2	2.49	61496188	48236	23.25	1250	1340	1250	1615	871	1243	1275.29	1.45	-4899	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	447	-17.45	1.06	12	0.14	-73.00	1206.00	2450	20240930	-48.00	1200	20250205	6.17	1469	-13.27	20250113	1200	6.17	20250205	2450	-48.00	20240930	1200	6.17	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
136	20250206	100325	57	100.00	KOSPI		건설	N	N	N	N	N	1277	34	2	2.74	52189872	40941	19.73	1250	1340	1250	1615	871	1243	1275.22	1.45	-4807	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	448	-17.49	1.06	12	0.12	-73.00	1206.00	2450	20240930	-47.88	1200	20250205	6.42	1469	-13.07	20250113	1200	6.42	20250205	2450	-47.88	20240930	1200	6.42	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
137	20250206	090326	57	100.00	KOSPI		건설	N	N	N	N	N	1250	7	2	0.56	3065919	2456	1.18	1250	1250	1250	1615	871	1243	1250.00	1.45	173	1307	1274	1237	1204	1167	1256	1186	175	372	500	840	1	1	35058587	438	-17.12	1.04	12	0.01	-73.00	1206.00	2450	20240930	-48.98	1200	20250205	4.17	1469	-14.91	20250113	1200	4.17	20250205	2450	-48.98	20240930	1200	4.17	20250205	0.91	N	023960	500	175 억	509670	N	N	0	N	N
138	20250205	160322	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	1243	-16	5	-1.27	255024395	206844	136.38	1265	1270	1200	1636	882	1259	1232.89	1.44	1776	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	436	-17.03	1.03	12	0.59	-73.00	1206.00	2450	20240930	-49.27	1200	20250205	3.58	1469	-15.38	20250113	1200	3.58	20250205	2450	-49.27	20240930	1200	3.58	20250205	0.89	N	023960	500	175 억	505197	N	N	0	N	N
139	20250205	150323	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	1252	-7	5	-0.56	247737508	200982	132.52	1265	1270	1200	1636	882	1259	1232.64	1.44	3126	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	439	-17.15	1.04	12	0.57	-73.00	1206.00	2450	20240930	-48.90	1200	20250205	4.33	1469	-14.77	20250113	1200	4.33	20250205	2450	-48.90	20240930	1200	4.33	20250205	0.89	N	023960	500	175 억	505197	N	N	0	N	N
140	20250205	140323	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	1256	-3	5	-0.24	244857481	198679	131.00	1265	1270	1200	1636	882	1259	1232.43	1.44	4217	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	440	-17.21	1.04	12	0.57	-73.00	1206.00	2450	20240930	-48.73	1200	20250205	4.67	1469	-14.50	20250113	1200	4.67	20250205	2450	-48.73	20240930	1200	4.67	20250205	0.89	N	023960	500	175 억	505197	N	N	0	N	N
141	20250205	130323	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	1258	-1	5	-0.08	234456815	190407	125.54	1265	1270	1200	1636	882	1259	1231.35	1.44	5452	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	441	-17.23	1.04	12	0.54	-73.00	1206.00	2450	20240930	-48.65	1200	20250205	4.83	1469	-14.36	20250113	1200	4.83	20250205	2450	-48.65	20240930	1200	4.83	20250205	0.89	N	023960	500	175 억	505197	N	N	0	N	N
142	20250205	120323	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	1241	-18	5	-1.43	215412679	175187	115.51	1265	1270	1200	1636	882	1259	1229.62	1.44	9894	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	435	-17.00	1.03	12	0.50	-73.00	1206.00	2450	20240930	-49.35	1200	20250205	3.42	1469	-15.52	20250113	1200	3.42	20250205	2450	-49.35	20240930	1200	3.42	20250205	0.89	N	023960	500	175 억	505197	N	N	0	N	N
143	20250205	110322	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	1236	-23	5	-1.83	202494056	164731	108.61	1265	1270	1200	1636	882	1259	1229.24	1.44	12993	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	433	-16.93	1.02	12	0.47	-73.00	1206.00	2450	20240930	-49.55	1200	20250205	3.00	1469	-15.86	20250113	1200	3.00	20250205	2450	-49.55	20240930	1200	3.00	20250205	0.89	N	023960	500	175 억	505197	N	N	0	N	N
144	20250205	100324	57	100.00	KOSPI	신저가	건설	N	N	N	N	N	1237	-22	5	-1.75	172723529	140613	92.71	1265	1270	1200	1636	882	1259	1228.36	1.44	19574	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	434	-16.95	1.03	12	0.40	-73.00	1206.00	2450	20240930	-49.51	1200	20250205	3.08	1469	-15.79	20250113	1200	3.08	20250205	2450	-49.51	20240930	1200	3.08	20250205	0.89	N	023960	500	175 억	505197	N	N	0	N	N
145	20250205	090328	57	100.00	KOSPI		건설	N	N	N	N	N	1270	11	2	0.87	5403496	4267	2.81	1265	1270	1265	1636	882	1259	1266.35	1.44	1482	1301	1279	1269	1247	1237	1275	1243	175	377	500	850	1	1	35058587	445	-17.40	1.05	12	0.01	-73.00	1206.00	2450	20240930	-48.16	1230	20241209	3.25	1469	-13.55	20250113	1252	1.44	20250203	2450	-48.16	20240930	1230	3.25	20241209	0.89	N	023960	500	175 억	505197	N	N	0	N	N
146	20250204	160320	57	100.00	KOSPI		건설	N	N	N	N	N	1259	-11	5	-0.87	191125905	150446	111.11	1280	1291	1259	1651	889	1270	1270.40	1.52	-29008	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	441	-17.25	1.04	12	0.43	-73.00	1206.00	2450	20240930	-48.61	1230	20241209	2.36	1469	-14.30	20250113	1252	0.56	20250203	2450	-48.61	20240930	1230	2.36	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N
147	20250204	150320	57	100.00	KOSPI		건설	N	N	N	N	N	1266	-4	5	-0.31	173853519	136741	100.99	1280	1291	1261	1651	889	1270	1271.41	1.52	-27900	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	444	-17.34	1.05	12	0.39	-73.00	1206.00	2450	20240930	-48.33	1230	20241209	2.93	1469	-13.82	20250113	1252	1.12	20250203	2450	-48.33	20240930	1230	2.93	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N
148	20250204	140320	57	100.00	KOSPI		건설	N	N	N	N	N	1274	4	2	0.31	150936043	118627	87.61	1280	1291	1261	1651	889	1270	1272.36	1.52	-21394	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	447	-17.45	1.06	12	0.34	-73.00	1206.00	2450	20240930	-48.00	1230	20241209	3.58	1469	-13.27	20250113	1252	1.76	20250203	2450	-48.00	20240930	1230	3.58	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N
149	20250204	130320	57	100.00	KOSPI		건설	N	N	N	N	N	1269	-1	5	-0.08	142659846	112099	82.79	1280	1291	1261	1651	889	1270	1272.62	1.52	-19934	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	445	-17.38	1.05	12	0.32	-73.00	1206.00	2450	20240930	-48.20	1230	20241209	3.17	1469	-13.61	20250113	1252	1.36	20250203	2450	-48.20	20240930	1230	3.17	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N
150	20250204	120323	57	100.00	KOSPI		건설	N	N	N	N	N	1262	-8	5	-0.63	124248016	97556	72.05	1280	1291	1261	1651	889	1270	1273.61	1.52	-21150	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	442	-17.29	1.05	12	0.28	-73.00	1206.00	2450	20240930	-48.49	1230	20241209	2.60	1469	-14.09	20250113	1252	0.80	20250203	2450	-48.49	20240930	1230	2.60	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N
151	20250204	110317	57	100.00	KOSPI		건설	N	N	N	N	N	1274	4	2	0.31	77830688	60931	45.00	1280	1291	1264	1651	889	1270	1277.36	1.52	-9731	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	447	-17.45	1.06	12	0.17	-73.00	1206.00	2450	20240930	-48.00	1230	20241209	3.58	1469	-13.27	20250113	1252	1.76	20250203	2450	-48.00	20240930	1230	3.58	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N
152	20250204	100320	57	100.00	KOSPI		건설	N	N	N	N	N	1291	21	2	1.65	60222480	47171	34.84	1280	1291	1264	1651	889	1270	1276.68	1.52	-6082	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	453	-17.68	1.07	12	0.13	-73.00	1206.00	2450	20240930	-47.31	1230	20241209	4.96	1469	-12.12	20250113	1252	3.12	20250203	2450	-47.31	20240930	1230	4.96	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N
153	20250204	090319	57	100.00	KOSPI		건설	N	N	N	N	N	1277	7	2	0.55	10095495	7941	5.86	1280	1280	1264	1651	889	1270	1271.31	1.52	-2467	1388	1328	1290	1230	1192	1310	1212	175	381	500	860	1	1	35058587	448	-17.49	1.06	12	0.02	-73.00	1206.00	2450	20240930	-47.88	1230	20241209	3.82	1469	-13.07	20250113	1252	2.00	20250203	2450	-47.88	20240930	1230	3.82	20241209	0.90	N	023960	500	175 억	534575	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History