KissMeData/028100/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160416	57	100.00	KOSPI	건설	N	N	N	N	N	13690	-320	5	-2.28	406923680	29519	166.29	14000	14000	13670	18210	9810	14010	13785.18	5.35	-1685	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1833	18.80	0.82	12	0.22	728.00	16724.00	16500	20241113	-17.03	11550	20240805	18.53	14800	-7.50	20250121	13370	2.39	20250203	16500	-17.03	20241113	11550	18.53	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
3	20250228	150418	57	100.00	KOSPI	건설	N	N	N	N	N	13720	-290	5	-2.07	386594580	28035	157.93	14000	14000	13670	18210	9810	14010	13789.71	5.35	-1079	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1837	18.85	0.82	12	0.21	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	14800	-7.30	20250121	13370	2.62	20250203	16500	-16.85	20241113	11550	18.79	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
4	20250228	140418	57	100.00	KOSPI	건설	N	N	N	N	N	13780	-230	5	-1.64	357474470	25913	145.98	14000	14000	13670	18210	9810	14010	13795.18	5.35	-816	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1845	18.93	0.82	12	0.19	728.00	16724.00	16500	20241113	-16.48	11550	20240805	19.31	14800	-6.89	20250121	13370	3.07	20250203	16500	-16.48	20241113	11550	19.31	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
5	20250228	130418	57	100.00	KOSPI	건설	N	N	N	N	N	13680	-330	5	-2.36	288323340	20875	117.60	14000	14000	13670	18210	9810	14010	13811.90	5.35	-4926	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1832	18.79	0.82	12	0.16	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	14800	-7.57	20250121	13370	2.32	20250203	16500	-17.09	20241113	11550	18.44	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
6	20250228	120415	57	100.00	KOSPI	건설	N	N	N	N	N	13800	-210	5	-1.50	189872620	13712	77.25	14000	14000	13780	18210	9810	14010	13847.19	5.35	-3796	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1848	18.96	0.83	12	0.10	728.00	16724.00	16500	20241113	-16.36	11550	20240805	19.48	14800	-6.76	20250121	13370	3.22	20250203	16500	-16.36	20241113	11550	19.48	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
7	20250228	110415	57	100.00	KOSPI	건설	N	N	N	N	N	13850	-160	5	-1.14	132424390	9551	53.81	14000	14000	13790	18210	9810	14010	13864.98	5.35	-3630	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1854	19.02	0.83	12	0.07	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	14800	-6.42	20250121	13370	3.59	20250203	16500	-16.06	20241113	11550	19.91	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
8	20250228	100415	57	100.00	KOSPI	건설	N	N	N	N	N	13860	-150	5	-1.07	65599310	4716	26.57	14000	14000	13850	18210	9810	14010	13909.95	5.35	-3133	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1856	19.04	0.83	12	0.04	728.00	16724.00	16500	20241113	-16.00	11550	20240805	20.00	14800	-6.35	20250121	13370	3.66	20250203	16500	-16.00	20241113	11550	20.00	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
9	20250228	090416	57	100.00	KOSPI	건설	N	N	N	N	N	14000	-10	5	-0.07	6355030	455	2.56	14000	14000	13930	18210	9810	14010	13967.10	5.35	8	14403	14206	14093	13896	13783	14150	13840	70	4200	500	10360	10	1	13389502	1875	19.23	0.84	12	0.00	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14800	-5.41	20250121	13370	4.71	20250203	16500	-15.15	20241113	11550	21.21	20240805	1.14	N	028100	500	70 억	716431	N	N	0	N	N
10	20250227	160415	57	100.00	KOSPI	건설	N	N	N	N	N	14010	-190	5	-1.34	248761250	17723	148.28	14290	14290	13980	18460	9940	14200	14035.94	5.38	-3821	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1876	19.24	0.84	12	0.13	728.00	16724.00	16500	20241113	-15.09	11550	20240805	21.30	14800	-5.34	20250121	13370	4.79	20250203	16500	-15.09	20241113	11550	21.30	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
11	20250227	150412	57	100.00	KOSPI	건설	N	N	N	N	N	14010	-190	5	-1.34	243831980	17371	145.34	14290	14290	13980	18460	9940	14200	14036.60	5.38	-3765	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1876	19.24	0.84	12	0.13	728.00	16724.00	16500	20241113	-15.09	11550	20240805	21.30	14800	-5.34	20250121	13370	4.79	20250203	16500	-15.09	20241113	11550	21.30	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
12	20250227	140414	57	100.00	KOSPI	건설	N	N	N	N	N	13990	-210	5	-1.48	220865370	15730	131.61	14290	14290	13980	18460	9940	14200	14040.89	5.38	-4283	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1873	19.22	0.84	12	0.12	728.00	16724.00	16500	20241113	-15.21	11550	20240805	21.13	14800	-5.47	20250121	13370	4.64	20250203	16500	-15.21	20241113	11550	21.13	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
13	20250227	130412	57	100.00	KOSPI	건설	N	N	N	N	N	14040	-160	5	-1.13	192117860	13676	114.42	14290	14290	13980	18460	9940	14200	14047.65	5.38	-5231	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1880	19.29	0.84	12	0.10	728.00	16724.00	16500	20241113	-14.91	11550	20240805	21.56	14800	-5.14	20250121	13370	5.01	20250203	16500	-14.91	20241113	11550	21.56	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
14	20250227	120412	57	100.00	KOSPI	건설	N	N	N	N	N	14050	-150	5	-1.06	157736890	11222	93.89	14290	14290	14000	18460	9940	14200	14055.86	5.38	-4420	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1881	19.30	0.84	12	0.08	728.00	16724.00	16500	20241113	-14.85	11550	20240805	21.65	14800	-5.07	20250121	13370	5.09	20250203	16500	-14.85	20241113	11550	21.65	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
15	20250227	110415	57	100.00	KOSPI	건설	N	N	N	N	N	14000	-200	5	-1.41	144218380	10259	85.84	14290	14290	14000	18460	9940	14200	14057.55	5.38	-3751	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1875	19.23	0.84	12	0.08	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14800	-5.41	20250121	13370	4.71	20250203	16500	-15.15	20241113	11550	21.21	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
16	20250227	100427	57	100.00	KOSPI	건설	N	N	N	N	N	14040	-160	5	-1.13	91066700	6467	54.11	14290	14290	14020	18460	9940	14200	14081.50	5.38	-3508	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1880	19.29	0.84	12	0.05	728.00	16724.00	16500	20241113	-14.91	11550	20240805	21.56	14800	-5.14	20250121	13370	5.01	20250203	16500	-14.91	20241113	11550	21.56	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
17	20250227	090425	57	100.00	KOSPI	건설	N	N	N	N	N	14100	-100	5	-0.70	13637690	964	8.07	14290	14290	14100	18460	9940	14200	14146.20	5.38	-35	14380	14290	14170	14080	13960	14305	14095	70	4260	500	10500	10	1	13389502	1888	19.37	0.84	12	0.01	728.00	16724.00	16500	20241113	-14.55	11550	20240805	22.08	14800	-4.73	20250121	13370	5.46	20250203	16500	-14.55	20241113	11550	22.08	20240805	1.14	N	028100	500	70 억	719785	N	N	8	N	N
18	20250226	160412	57	100.00	KOSPI	건설	N	N	N	N	N	14200	90	2	0.64	168680190	11912	63.92	14200	14260	14050	18340	9880	14110	14160.35	5.37	624	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1901	19.51	0.85	12	0.09	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14800	-4.05	20250121	13370	6.21	20250203	16500	-13.94	20241113	11550	22.94	20240805	1.15	N	028100	500	70 억	719288	N	N	8	N	N
19	20250226	150414	57	100.00	KOSPI	건설	N	N	N	N	N	14200	90	2	0.64	154867930	10940	58.71	14200	14260	14050	18340	9880	14110	14156.12	5.37	731	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1901	19.51	0.85	12	0.08	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14800	-4.05	20250121	13370	6.21	20250203	16500	-13.94	20241113	11550	22.94	20240805	1.15	N	028100	500	70 억	719288	N	N	4	N	N
20	20250226	140413	57	100.00	KOSPI	건설	N	N	N	N	N	14120	10	2	0.07	119498280	8444	45.31	14200	14260	14050	18340	9880	14110	14151.86	5.37	60	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1891	19.40	0.84	12	0.06	728.00	16724.00	16500	20241113	-14.42	11550	20240805	22.25	14800	-4.59	20250121	13370	5.61	20250203	16500	-14.42	20241113	11550	22.25	20240805	1.15	N	028100	500	70 억	719288	N	N	4	N	N
21	20250226	130413	57	100.00	KOSPI	건설	N	N	N	N	N	14190	80	2	0.57	107430260	7591	40.74	14200	14260	14050	18340	9880	14110	14152.32	5.37	-415	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1900	19.49	0.85	12	0.06	728.00	16724.00	16500	20241113	-14.00	11550	20240805	22.86	14800	-4.12	20250121	13370	6.13	20250203	16500	-14.00	20241113	11550	22.86	20240805	1.15	N	028100	500	70 억	719288	N	N	4	N	N
22	20250226	120413	57	100.00	KOSPI	건설	N	N	N	N	N	14160	50	2	0.35	67047510	4728	25.37	14200	14260	14080	18340	9880	14110	14180.95	5.37	-556	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1896	19.45	0.85	12	0.04	728.00	16724.00	16500	20241113	-14.18	11550	20240805	22.60	14800	-4.32	20250121	13370	5.91	20250203	16500	-14.18	20241113	11550	22.60	20240805	1.15	N	028100	500	70 억	719288	N	N	4	N	N
23	20250226	110413	57	100.00	KOSPI	건설	N	N	N	N	N	14180	70	2	0.50	56316280	3971	21.31	14200	14260	14080	18340	9880	14110	14181.89	5.37	-130	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1899	19.48	0.85	12	0.03	728.00	16724.00	16500	20241113	-14.06	11550	20240805	22.77	14800	-4.19	20250121	13370	6.06	20250203	16500	-14.06	20241113	11550	22.77	20240805	1.15	N	028100	500	70 억	719288	N	N	4	N	N
24	20250226	100412	57	100.00	KOSPI	건설	N	N	N	N	N	14200	90	2	0.64	37474730	2645	14.19	14200	14260	14080	18340	9880	14110	14168.14	5.37	-10	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1901	19.51	0.85	12	0.02	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14800	-4.05	20250121	13370	6.21	20250203	16500	-13.94	20241113	11550	22.94	20240805	1.15	N	028100	500	70 억	719288	N	N	4	N	N
25	20250226	090415	57	100.00	KOSPI	건설	N	N	N	N	N	14200	90	2	0.64	852000	60	0.32	14200	14200	14200	18340	9880	14110	14200.00	5.37	-9	14503	14306	14193	13996	13883	14250	13940	70	4230	500	10440	10	1	13389502	1901	19.51	0.85	12	0.00	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14800	-4.05	20250121	13370	6.21	20250203	16500	-13.94	20241113	11550	22.94	20240805	1.15	N	028100	500	70 억	719288	N	N	4	N	N
26	20250225	160410	57	100.00	KOSPI	건설	N	N	N	N	N	14110	-150	5	-1.05	264425960	18635	144.60	14200	14390	14080	18530	9990	14260	14189.75	5.36	-399	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1889	19.38	0.84	12	0.14	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14800	-4.66	20250121	13370	5.53	20250203	16500	-14.48	20241113	11550	22.16	20240805	1.15	N	028100	500	70 억	718151	N	N	4	N	N
27	20250225	150411	57	100.00	KOSPI	건설	N	N	N	N	N	14140	-120	5	-0.84	254515670	17933	139.16	14200	14390	14080	18530	9990	14260	14192.59	5.36	-226	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1893	19.42	0.85	12	0.13	728.00	16724.00	16500	20241113	-14.30	11550	20240805	22.42	14800	-4.46	20250121	13370	5.76	20250203	16500	-14.30	20241113	11550	22.42	20240805	1.15	N	028100	500	70 억	718151	N	N	2	N	N
28	20250225	140410	57	100.00	KOSPI	건설	N	N	N	N	N	14120	-140	5	-0.98	241323360	16998	131.90	14200	14390	14080	18530	9990	14260	14197.16	5.36	-230	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1891	19.40	0.84	12	0.13	728.00	16724.00	16500	20241113	-14.42	11550	20240805	22.25	14800	-4.59	20250121	13370	5.61	20250203	16500	-14.42	20241113	11550	22.25	20240805	1.15	N	028100	500	70 억	718151	N	N	2	N	N
29	20250225	130411	57	100.00	KOSPI	건설	N	N	N	N	N	14110	-150	5	-1.05	226212190	15928	123.60	14200	14390	14080	18530	9990	14260	14202.17	5.36	-913	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1889	19.38	0.84	12	0.12	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14800	-4.66	20250121	13370	5.53	20250203	16500	-14.48	20241113	11550	22.16	20240805	1.15	N	028100	500	70 억	718151	N	N	2	N	N
30	20250225	120409	57	100.00	KOSPI	건설	N	N	N	N	N	14170	-90	5	-0.63	205124500	14437	112.03	14200	14390	14080	18530	9990	14260	14208.25	5.36	-333	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1897	19.46	0.85	12	0.11	728.00	16724.00	16500	20241113	-14.12	11550	20240805	22.68	14800	-4.26	20250121	13370	5.98	20250203	16500	-14.12	20241113	11550	22.68	20240805	1.15	N	028100	500	70 억	718151	N	N	2	N	N
31	20250225	110410	57	100.00	KOSPI	건설	N	N	N	N	N	14390	130	2	0.91	149916620	10548	81.85	14200	14390	14080	18530	9990	14260	14212.80	5.36	-2058	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1927	19.77	0.86	12	0.08	728.00	16724.00	16500	20241113	-12.79	11550	20240805	24.59	14800	-2.77	20250121	13370	7.63	20250203	16500	-12.79	20241113	11550	24.59	20240805	1.15	N	028100	500	70 억	718151	N	N	2	N	N
32	20250225	100409	57	100.00	KOSPI	건설	N	N	N	N	N	14140	-120	5	-0.84	75878930	5353	41.54	14200	14270	14080	18530	9990	14260	14175.03	5.36	-2404	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1893	19.42	0.85	12	0.04	728.00	16724.00	16500	20241113	-14.30	11550	20240805	22.42	14800	-4.46	20250121	13370	5.76	20250203	16500	-14.30	20241113	11550	22.42	20240805	1.15	N	028100	500	70 억	718151	N	N	2	N	N
33	20250225	090411	57	100.00	KOSPI	건설	N	N	N	N	N	14250	-10	5	-0.07	12839190	904	7.01	14200	14270	14200	18530	9990	14260	14202.64	5.36	168	14580	14420	14230	14070	13880	14500	14150	70	4270	500	10550	10	1	13389502	1908	19.57	0.85	12	0.01	728.00	16724.00	16500	20241113	-13.64	11550	20240805	23.38	14800	-3.72	20250121	13370	6.58	20250203	16500	-13.64	20241113	11550	23.38	20240805	1.15	N	028100	500	70 억	718151	N	N	2	N	N
34	20250224	160407	57	100.00	KOSPI	건설	N	N	N	N	N	14260	-50	5	-0.35	183561950	12862	56.43	14040	14390	14040	18600	10020	14310	14271.65	5.37	924	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1909	19.59	0.85	12	0.10	728.00	16724.00	16500	20241113	-13.58	11550	20240805	23.46	14800	-3.65	20250121	13370	6.66	20250203	16500	-13.58	20241113	11550	23.46	20240805	1.10	N	028100	500	70 억	719649	N	N	2	N	N
35	20250224	150407	57	100.00	KOSPI	건설	N	N	N	N	N	14350	40	2	0.28	169927220	11907	52.24	14040	14390	14040	18600	10020	14310	14271.20	5.37	950	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1921	19.71	0.86	12	0.09	728.00	16724.00	16500	20241113	-13.03	11550	20240805	24.24	14800	-3.04	20250121	13370	7.33	20250203	16500	-13.03	20241113	11550	24.24	20240805	1.10	N	028100	500	70 억	719649	N	N	7	N	N
36	20250224	140407	57	100.00	KOSPI	건설	N	N	N	N	N	14280	-30	5	-0.21	144559770	10133	44.46	14040	14390	14040	18600	10020	14310	14266.24	5.37	1085	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1912	19.62	0.85	12	0.08	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	14800	-3.51	20250121	13370	6.81	20250203	16500	-13.45	20241113	11550	23.64	20240805	1.10	N	028100	500	70 억	719649	N	N	7	N	N
37	20250224	130407	57	100.00	KOSPI	건설	N	N	N	N	N	14320	10	2	0.07	119166880	8357	36.67	14040	14390	14040	18600	10020	14310	14259.53	5.37	1677	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1917	19.67	0.86	12	0.06	728.00	16724.00	16500	20241113	-13.21	11550	20240805	23.98	14800	-3.24	20250121	13370	7.11	20250203	16500	-13.21	20241113	11550	23.98	20240805	1.10	N	028100	500	70 억	719649	N	N	7	N	N
38	20250224	120407	57	100.00	KOSPI	건설	N	N	N	N	N	14350	40	2	0.28	108124720	7588	33.29	14040	14390	14040	18600	10020	14310	14249.44	5.37	1243	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1921	19.71	0.86	12	0.06	728.00	16724.00	16500	20241113	-13.03	11550	20240805	24.24	14800	-3.04	20250121	13370	7.33	20250203	16500	-13.03	20241113	11550	24.24	20240805	1.10	N	028100	500	70 억	719649	N	N	7	N	N
39	20250224	110405	57	100.00	KOSPI	건설	N	N	N	N	N	14290	-20	5	-0.14	79560030	5598	24.56	14040	14390	14040	18600	10020	14310	14212.22	5.37	1159	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1913	19.63	0.85	12	0.04	728.00	16724.00	16500	20241113	-13.39	11550	20240805	23.72	14800	-3.45	20250121	13370	6.88	20250203	16500	-13.39	20241113	11550	23.72	20240805	1.10	N	028100	500	70 억	719649	N	N	7	N	N
40	20250224	100405	57	100.00	KOSPI	건설	N	N	N	N	N	14210	-100	5	-0.70	59350280	4179	18.34	14040	14390	14040	18600	10020	14310	14202.03	5.37	1285	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1903	19.52	0.85	12	0.03	728.00	16724.00	16500	20241113	-13.88	11550	20240805	23.03	14800	-3.99	20250121	13370	6.28	20250203	16500	-13.88	20241113	11550	23.03	20240805	1.10	N	028100	500	70 억	719649	N	N	7	N	N
41	20250224	090408	57	100.00	KOSPI	건설	N	N	N	N	N	14140	-170	5	-1.19	18113080	1289	5.66	14040	14140	14040	18600	10020	14310	14052.04	5.37	589	14656	14482	14276	14102	13896	14570	14190	70	4290	500	10580	10	1	13389502	1893	19.42	0.85	12	0.01	728.00	16724.00	16500	20241113	-14.30	11550	20240805	22.42	14800	-4.46	20250121	13370	5.76	20250203	16500	-14.30	20241113	11550	22.42	20240805	1.10	N	028100	500	70 억	719649	N	N	7	N	N
42	20250221	160405	57	100.00	KOSPI	건설	N	N	N	N	N	14310	30	2	0.21	323581450	22791	39.18	14200	14450	14070	18560	10000	14280	14197.77	5.38	-2378	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1916	19.66	0.86	12	0.17	728.00	16724.00	16500	20241113	-13.27	11550	20240805	23.90	14800	-3.31	20250121	13370	7.03	20250203	16500	-13.27	20241113	11550	23.90	20240805	1.07	N	028100	500	70 억	719831	N	N	7	N	N
43	20250221	150407	57	100.00	KOSPI	건설	N	N	N	N	N	14300	20	2	0.14	294719390	20771	35.71	14200	14450	14070	18560	10000	14280	14188.98	5.38	-2176	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1915	19.64	0.86	12	0.16	728.00	16724.00	16500	20241113	-13.33	11550	20240805	23.81	14800	-3.38	20250121	13370	6.96	20250203	16500	-13.33	20241113	11550	23.81	20240805	1.07	N	028100	500	70 억	719831	N	N	6	N	N
44	20250221	140405	57	100.00	KOSPI	건설	N	N	N	N	N	14260	-20	5	-0.14	258652110	18244	31.37	14200	14450	14070	18560	10000	14280	14177.38	5.38	-2220	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1909	19.59	0.85	12	0.14	728.00	16724.00	16500	20241113	-13.58	11550	20240805	23.46	14800	-3.65	20250121	13370	6.66	20250203	16500	-13.58	20241113	11550	23.46	20240805	1.07	N	028100	500	70 억	719831	N	N	6	N	N
45	20250221	130405	57	100.00	KOSPI	건설	N	N	N	N	N	14280	0	3	0.00	230920700	16303	28.03	14200	14450	14070	18560	10000	14280	14164.31	5.38	-1668	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1912	19.62	0.85	12	0.12	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	14800	-3.51	20250121	13370	6.81	20250203	16500	-13.45	20241113	11550	23.64	20240805	1.07	N	028100	500	70 억	719831	N	N	6	N	N
46	20250221	120406	57	100.00	KOSPI	건설	N	N	N	N	N	14190	-90	5	-0.63	215145950	15199	26.13	14200	14280	14070	18560	10000	14280	14155.27	5.38	-1347	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1900	19.49	0.85	12	0.11	728.00	16724.00	16500	20241113	-14.00	11550	20240805	22.86	14800	-4.12	20250121	13370	6.13	20250203	16500	-14.00	20241113	11550	22.86	20240805	1.07	N	028100	500	70 억	719831	N	N	6	N	N
47	20250221	110404	57	100.00	KOSPI	건설	N	N	N	N	N	14150	-130	5	-0.91	151330780	10689	18.38	14200	14280	14070	18560	10000	14280	14157.62	5.38	-2993	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1895	19.44	0.85	12	0.08	728.00	16724.00	16500	20241113	-14.24	11550	20240805	22.51	14800	-4.39	20250121	13370	5.83	20250203	16500	-14.24	20241113	11550	22.51	20240805	1.07	N	028100	500	70 억	719831	N	N	6	N	N
48	20250221	100405	57	100.00	KOSPI	건설	N	N	N	N	N	14230	-50	5	-0.35	116079110	8202	14.10	14200	14270	14070	18560	10000	14280	14152.54	5.38	-3255	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1905	19.55	0.85	12	0.06	728.00	16724.00	16500	20241113	-13.76	11550	20240805	23.20	14800	-3.85	20250121	13370	6.43	20250203	16500	-13.76	20241113	11550	23.20	20240805	1.07	N	028100	500	70 억	719831	N	N	6	N	N
49	20250221	090405	57	100.00	KOSPI	건설	N	N	N	N	N	14150	-130	5	-0.91	16037490	1132	1.95	14200	14200	14150	18560	10000	14280	14167.39	5.38	341	15020	14650	14430	14060	13840	14540	13950	70	4280	500	10560	10	1	13389502	1895	19.44	0.85	12	0.01	728.00	16724.00	16500	20241113	-14.24	11550	20240805	22.51	14800	-4.39	20250121	13370	5.83	20250203	16500	-14.24	20241113	11550	22.51	20240805	1.07	N	028100	500	70 억	719831	N	N	6	N	N
50	20250220	160404	57	100.00	KOSPI	건설	N	N	N	N	N	14280	-10	5	-0.07	841570750	58135	141.39	14430	14800	14210	18570	10010	14290	14476.22	5.39	-900	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1912	19.62	0.85	12	0.43	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	14800	0.00	20250121	13370	6.81	20250203	16500	-13.45	20241113	11550	23.64	20240805	1.03	N	028100	500	70 억	721721	N	N	6	N	N
51	20250220	150404	57	100.00	KOSPI	건설	N	N	N	N	N	14240	-50	5	-0.35	823785070	56886	138.35	14430	14800	14230	18570	10010	14290	14481.35	5.39	-1086	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1907	19.56	0.85	12	0.42	728.00	16724.00	16500	20241113	-13.70	11550	20240805	23.29	14800	0.00	20250121	13370	6.51	20250203	16500	-13.70	20241113	11550	23.29	20240805	1.03	N	028100	500	70 억	721721	N	N	13	N	N
52	20250220	140405	57	100.00	KOSPI	건설	N	N	N	N	N	14310	20	2	0.14	758050350	52286	127.16	14430	14800	14310	18570	10010	14290	14498.17	5.39	2386	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1916	19.66	0.86	12	0.39	728.00	16724.00	16500	20241113	-13.27	11550	20240805	23.90	14800	0.00	20250121	13370	7.03	20250203	16500	-13.27	20241113	11550	23.90	20240805	1.03	N	028100	500	70 억	721721	N	N	13	N	N
53	20250220	130403	57	100.00	KOSPI	건설	N	N	N	N	N	14330	40	2	0.28	700732140	48286	117.43	14430	14800	14310	18570	10010	14290	14512.14	5.39	2340	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1919	19.68	0.86	12	0.36	728.00	16724.00	16500	20241113	-13.15	11550	20240805	24.07	14800	0.00	20250121	13370	7.18	20250203	16500	-13.15	20241113	11550	24.07	20240805	1.03	N	028100	500	70 억	721721	N	N	13	N	N
54	20250220	120403	57	100.00	KOSPI	건설	N	N	N	N	N	14390	100	2	0.70	678439390	46734	113.66	14430	14800	14310	18570	10010	14290	14517.06	5.39	1849	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1927	19.77	0.86	12	0.35	728.00	16724.00	16500	20241113	-12.79	11550	20240805	24.59	14800	0.00	20250121	13370	7.63	20250203	16500	-12.79	20241113	11550	24.59	20240805	1.03	N	028100	500	70 억	721721	N	N	13	N	N
55	20250220	110403	57	100.00	KOSPI	건설	N	N	N	N	N	14350	60	2	0.42	636085650	43785	106.49	14430	14800	14310	18570	10010	14290	14527.50	5.39	1002	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1921	19.71	0.86	12	0.33	728.00	16724.00	16500	20241113	-13.03	11550	20240805	24.24	14800	0.00	20250121	13370	7.33	20250203	16500	-13.03	20241113	11550	24.24	20240805	1.03	N	028100	500	70 억	721721	N	N	13	N	N
56	20250220	100403	57	100.00	KOSPI	건설	N	N	N	N	N	14380	90	2	0.63	514689660	35328	85.92	14430	14800	14310	18570	10010	14290	14568.92	5.39	1391	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1925	19.75	0.86	12	0.26	728.00	16724.00	16500	20241113	-12.85	11550	20240805	24.50	14800	0.00	20250121	13370	7.55	20250203	16500	-12.85	20241113	11550	24.50	20240805	1.03	N	028100	500	70 억	721721	N	N	13	N	N
57	20250220	090405	57	100.00	KOSPI	건설	N	N	N	N	N	14740	450	2	3.15	178425980	12220	29.72	14430	14750	14310	18570	10010	14290	14601.25	5.39	3468	14523	14406	14243	14126	13963	14465	14185	70	4280	500	10570	10	1	13389502	1974	20.25	0.88	12	0.09	728.00	16724.00	16500	20241113	-10.67	11550	20240805	27.62	14800	-0.41	20250121	13370	10.25	20250203	16500	-10.67	20241113	11550	27.62	20240805	1.03	N	028100	500	70 억	721721	N	N	13	N	N
58	20250219	160402	57	100.00	KOSPI	건설	N	N	N	N	N	14290	160	2	1.13	570954100	40104	130.35	14160	14360	14080	18360	9900	14130	14236.84	5.36	5459	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1913	19.63	0.85	12	0.30	728.00	16724.00	16500	20241113	-13.39	11550	20240805	23.72	14800	-3.45	20250121	13370	6.88	20250203	16500	-13.39	20241113	11550	23.72	20240805	1.03	N	028100	500	70 억	717699	N	N	13	N	N
59	20250219	150404	57	100.00	KOSPI	건설	N	N	N	N	N	14280	150	2	1.06	501731720	35262	114.61	14160	14360	14080	18360	9900	14130	14228.68	5.36	5800	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1912	19.62	0.85	12	0.26	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	14800	-3.51	20250121	13370	6.81	20250203	16500	-13.45	20241113	11550	23.64	20240805	1.03	N	028100	500	70 억	717699	N	N	0	N	N
60	20250219	140401	57	100.00	KOSPI	건설	N	N	N	N	N	14280	150	2	1.06	445619270	31326	101.82	14160	14360	14080	18360	9900	14130	14225.22	5.36	5234	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1912	19.62	0.85	12	0.23	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	14800	-3.51	20250121	13370	6.81	20250203	16500	-13.45	20241113	11550	23.64	20240805	1.03	N	028100	500	70 억	717699	N	N	0	N	N
61	20250219	130402	57	100.00	KOSPI	건설	N	N	N	N	N	14290	160	2	1.13	408910530	28749	93.44	14160	14360	14080	18360	9900	14130	14223.47	5.36	4938	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1913	19.63	0.85	12	0.21	728.00	16724.00	16500	20241113	-13.39	11550	20240805	23.72	14800	-3.45	20250121	13370	6.88	20250203	16500	-13.39	20241113	11550	23.72	20240805	1.03	N	028100	500	70 억	717699	N	N	0	N	N
62	20250219	120402	57	100.00	KOSPI	건설	N	N	N	N	N	14280	150	2	1.06	369062760	25954	84.36	14160	14360	14080	18360	9900	14130	14219.88	5.36	2794	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1912	19.62	0.85	12	0.19	728.00	16724.00	16500	20241113	-13.45	11550	20240805	23.64	14800	-3.51	20250121	13370	6.81	20250203	16500	-13.45	20241113	11550	23.64	20240805	1.03	N	028100	500	70 억	717699	N	N	0	N	N
63	20250219	110403	57	100.00	KOSPI	건설	N	N	N	N	N	14200	70	2	0.50	205040840	14465	47.01	14160	14260	14080	18360	9900	14130	14174.96	5.36	245	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1901	19.51	0.85	12	0.11	728.00	16724.00	16500	20241113	-13.94	11550	20240805	22.94	14800	-4.05	20250121	13370	6.21	20250203	16500	-13.94	20241113	11550	22.94	20240805	1.03	N	028100	500	70 억	717699	N	N	0	N	N
64	20250219	100401	57	100.00	KOSPI	건설	N	N	N	N	N	14170	40	2	0.28	135021980	9541	31.01	14160	14260	14080	18360	9900	14130	14151.76	5.36	-755	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1897	19.46	0.85	12	0.07	728.00	16724.00	16500	20241113	-14.12	11550	20240805	22.68	14800	-4.26	20250121	13370	5.98	20250203	16500	-14.12	20241113	11550	22.68	20240805	1.03	N	028100	500	70 억	717699	N	N	0	N	N
65	20250219	090403	57	100.00	KOSPI	건설	N	N	N	N	N	14080	-50	5	-0.35	30628580	2168	7.05	14160	14200	14080	18360	9900	14130	14127.57	5.36	-1593	14356	14242	14036	13922	13716	14300	13980	70	4230	500	10450	10	1	13389502	1885	19.34	0.84	12	0.02	728.00	16724.00	16500	20241113	-14.67	11550	20240805	21.90	14800	-4.86	20250121	13370	5.31	20250203	16500	-14.67	20241113	11550	21.90	20240805	1.03	N	028100	500	70 억	717699	N	N	0	N	N
66	20250218	160401	57	100.00	KOSPI	건설	N	N	N	N	N	14130	240	2	1.73	428848620	30575	200.24	13930	14150	13830	18050	9730	13890	14025.42	5.34	4745	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1892	19.41	0.84	12	0.23	728.00	16724.00	16500	20241113	-14.36	11550	20240805	22.34	14800	-4.53	20250121	13370	5.68	20250203	16500	-14.36	20241113	11550	22.34	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
67	20250218	150402	57	100.00	KOSPI	건설	N	N	N	N	N	14120	230	2	1.66	395297520	28200	184.69	13930	14150	13830	18050	9730	13890	14017.64	5.34	4900	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1891	19.40	0.84	12	0.21	728.00	16724.00	16500	20241113	-14.42	11550	20240805	22.25	14800	-4.59	20250121	13370	5.61	20250203	16500	-14.42	20241113	11550	22.25	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
68	20250218	140401	57	100.00	KOSPI	건설	N	N	N	N	N	14050	160	2	1.15	359001780	25627	167.84	13930	14120	13830	18050	9730	13890	14008.73	5.34	5330	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1881	19.30	0.84	12	0.19	728.00	16724.00	16500	20241113	-14.85	11550	20240805	21.65	14800	-5.07	20250121	13370	5.09	20250203	16500	-14.85	20241113	11550	21.65	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
69	20250218	130401	57	100.00	KOSPI	건설	N	N	N	N	N	14000	110	2	0.79	227998670	16305	106.78	13930	14070	13830	18050	9730	13890	13983.36	5.34	3262	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1875	19.23	0.84	12	0.12	728.00	16724.00	16500	20241113	-15.15	11550	20240805	21.21	14800	-5.41	20250121	13370	4.71	20250203	16500	-15.15	20241113	11550	21.21	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
70	20250218	120401	57	100.00	KOSPI	건설	N	N	N	N	N	14010	120	2	0.86	192760530	13784	90.27	13930	14070	13830	18050	9730	13890	13984.37	5.34	2680	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1876	19.24	0.84	12	0.10	728.00	16724.00	16500	20241113	-15.09	11550	20240805	21.30	14800	-5.34	20250121	13370	4.79	20250203	16500	-15.09	20241113	11550	21.30	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
71	20250218	110401	57	100.00	KOSPI	건설	N	N	N	N	N	14010	120	2	0.86	167976920	12015	78.69	13930	14070	13830	18050	9730	13890	13980.60	5.34	2314	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1876	19.24	0.84	12	0.09	728.00	16724.00	16500	20241113	-15.09	11550	20240805	21.30	14800	-5.34	20250121	13370	4.79	20250203	16500	-15.09	20241113	11550	21.30	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
72	20250218	100401	57	100.00	KOSPI	건설	N	N	N	N	N	14040	150	2	1.08	142216170	10175	66.64	13930	14070	13830	18050	9730	13890	13977.02	5.34	1706	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1880	19.29	0.84	12	0.08	728.00	16724.00	16500	20241113	-14.91	11550	20240805	21.56	14800	-5.14	20250121	13370	5.01	20250203	16500	-14.91	20241113	11550	21.56	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
73	20250218	090401	57	100.00	KOSPI	건설	N	N	N	N	N	13940	50	2	0.36	12981620	932	6.10	13930	13940	13900	18050	9730	13890	13928.78	5.34	-650	14103	13996	13813	13706	13523	14050	13760	70	4160	500	10270	10	1	13389502	1866	19.15	0.83	12	0.01	728.00	16724.00	16500	20241113	-15.52	11550	20240805	20.69	14800	-5.81	20250121	13370	4.26	20250203	16500	-15.52	20241113	11550	20.69	20240805	1.03	N	028100	500	70 억	715631	N	N	5	N	N
74	20250217	160401	57	100.00	KOSPI	건설	N	N	N	N	N	13890	210	2	1.54	210455340	15259	85.06	13680	13920	13630	17780	9580	13680	13792.21	5.34	-1712	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1860	19.08	0.83	12	0.11	728.00	16724.00	16500	20241113	-15.82	11550	20240805	20.26	14800	-6.15	20250121	13370	3.89	20250203	16500	-15.82	20241113	11550	20.26	20240805	1.03	N	028100	500	70 억	715467	N	N	5	N	N
75	20250217	150400	57	100.00	KOSPI	건설	N	N	N	N	N	13910	230	2	1.68	190958380	13856	77.24	13680	13920	13630	17780	9580	13680	13781.64	5.34	-1344	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1862	19.11	0.83	12	0.10	728.00	16724.00	16500	20241113	-15.70	11550	20240805	20.43	14800	-6.01	20250121	13370	4.04	20250203	16500	-15.70	20241113	11550	20.43	20240805	1.03	N	028100	500	70 억	715467	N	N	11	N	N
76	20250217	140400	57	100.00	KOSPI	건설	N	N	N	N	N	13840	160	2	1.17	157973790	11479	63.99	13680	13870	13630	17780	9580	13680	13761.98	5.34	-2026	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1853	19.01	0.83	12	0.09	728.00	16724.00	16500	20241113	-16.12	11550	20240805	19.83	14800	-6.49	20250121	13370	3.52	20250203	16500	-16.12	20241113	11550	19.83	20240805	1.03	N	028100	500	70 억	715467	N	N	11	N	N
77	20250217	130402	57	100.00	KOSPI	건설	N	N	N	N	N	13800	120	2	0.88	138360860	10061	56.08	13680	13870	13630	17780	9580	13680	13752.20	5.34	-1969	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1848	18.96	0.83	12	0.08	728.00	16724.00	16500	20241113	-16.36	11550	20240805	19.48	14800	-6.76	20250121	13370	3.22	20250203	16500	-16.36	20241113	11550	19.48	20240805	1.03	N	028100	500	70 억	715467	N	N	11	N	N
78	20250217	120402	57	100.00	KOSPI	건설	N	N	N	N	N	13830	150	2	1.10	119391900	8688	48.43	13680	13830	13630	17780	9580	13680	13742.16	5.34	-1750	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1852	19.00	0.83	12	0.06	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	14800	-6.55	20250121	13370	3.44	20250203	16500	-16.18	20241113	11550	19.74	20240805	1.03	N	028100	500	70 억	715467	N	N	11	N	N
79	20250217	110401	57	100.00	KOSPI	건설	N	N	N	N	N	13720	40	2	0.29	96742910	7044	39.27	13680	13810	13630	17780	9580	13680	13734.09	5.34	-1331	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1837	18.85	0.82	12	0.05	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	14800	-7.30	20250121	13370	2.62	20250203	16500	-16.85	20241113	11550	18.79	20240805	1.03	N	028100	500	70 억	715467	N	N	11	N	N
80	20250217	100359	57	100.00	KOSPI	건설	N	N	N	N	N	13780	100	2	0.73	51436330	3743	20.87	13680	13810	13630	17780	9580	13680	13742.01	5.34	-535	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1845	18.93	0.82	12	0.03	728.00	16724.00	16500	20241113	-16.48	11550	20240805	19.31	14800	-6.89	20250121	13370	3.07	20250203	16500	-16.48	20241113	11550	19.31	20240805	1.03	N	028100	500	70 억	715467	N	N	11	N	N
81	20250217	090400	57	100.00	KOSPI	건설	N	N	N	N	N	13630	-50	5	-0.37	6461920	473	2.64	13680	13680	13630	17780	9580	13680	13661.56	5.34	-219	13940	13810	13740	13610	13540	13775	13575	70	4100	500	10120	10	1	13389502	1825	18.72	0.81	12	0.00	728.00	16724.00	16500	20241113	-17.39	11550	20240805	18.01	14800	-7.91	20250121	13370	1.94	20250203	16500	-17.39	20241113	11550	18.01	20240805	1.03	N	028100	500	70 억	715467	N	N	11	N	N
82	20250214	160358	57	100.00	KOSPI	건설	N	N	N	N	N	13680	-150	5	-1.08	245043920	17834	68.45	13840	13870	13670	17970	9690	13830	13740.30	5.36	-2646	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1832	18.79	0.82	12	0.13	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	14800	-7.57	20250121	13370	2.32	20250203	16500	-17.09	20241113	11550	18.44	20240805	1.06	N	028100	500	70 억	717577	N	N	11	N	N
83	20250214	150358	57	100.00	KOSPI	건설	N	N	N	N	N	13680	-150	5	-1.08	219143400	15943	61.19	13840	13870	13670	17970	9690	13830	13745.43	5.36	-2028	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1832	18.79	0.82	12	0.12	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	14800	-7.57	20250121	13370	2.32	20250203	16500	-17.09	20241113	11550	18.44	20240805	1.06	N	028100	500	70 억	717577	N	N	14	N	N
84	20250214	140359	57	100.00	KOSPI	건설	N	N	N	N	N	13720	-110	5	-0.80	190471400	13849	53.16	13840	13870	13670	17970	9690	13830	13753.44	5.36	-1502	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1837	18.85	0.82	12	0.10	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	14800	-7.30	20250121	13370	2.62	20250203	16500	-16.85	20241113	11550	18.79	20240805	1.06	N	028100	500	70 억	717577	N	N	14	N	N
85	20250214	130359	57	100.00	KOSPI	건설	N	N	N	N	N	13760	-70	5	-0.51	171966150	12499	47.98	13840	13870	13670	17970	9690	13830	13758.39	5.36	-1449	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1842	18.90	0.82	12	0.09	728.00	16724.00	16500	20241113	-16.61	11550	20240805	19.13	14800	-7.03	20250121	13370	2.92	20250203	16500	-16.61	20241113	11550	19.13	20240805	1.06	N	028100	500	70 억	717577	N	N	14	N	N
86	20250214	120358	57	100.00	KOSPI	건설	N	N	N	N	N	13750	-80	5	-0.58	149639530	10873	41.73	13840	13870	13670	17970	9690	13830	13762.49	5.36	-1281	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1841	18.89	0.82	12	0.08	728.00	16724.00	16500	20241113	-16.67	11550	20240805	19.05	14800	-7.09	20250121	13370	2.84	20250203	16500	-16.67	20241113	11550	19.05	20240805	1.06	N	028100	500	70 억	717577	N	N	14	N	N
87	20250214	110357	57	100.00	KOSPI	건설	N	N	N	N	N	13710	-120	5	-0.87	132656760	9634	36.98	13840	13870	13670	17970	9690	13830	13769.65	5.36	-1416	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1836	18.83	0.82	12	0.07	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	14800	-7.36	20250121	13370	2.54	20250203	16500	-16.91	20241113	11550	18.70	20240805	1.06	N	028100	500	70 억	717577	N	N	14	N	N
88	20250214	100359	57	100.00	KOSPI	건설	N	N	N	N	N	13760	-70	5	-0.51	113482000	8233	31.60	13840	13870	13690	17970	9690	13830	13783.80	5.36	-1547	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1842	18.90	0.82	12	0.06	728.00	16724.00	16500	20241113	-16.61	11550	20240805	19.13	14800	-7.03	20250121	13370	2.92	20250203	16500	-16.61	20241113	11550	19.13	20240805	1.06	N	028100	500	70 억	717577	N	N	14	N	N
89	20250214	090359	57	100.00	KOSPI	건설	N	N	N	N	N	13860	30	2	0.22	7834040	566	2.17	13840	13860	13840	17970	9690	13830	13841.06	5.36	-36	14170	14000	13720	13550	13270	14085	13635	70	4140	500	10230	10	1	13389502	1856	19.04	0.83	12	0.00	728.00	16724.00	16500	20241113	-16.00	11550	20240805	20.00	14800	-6.35	20250121	13370	3.66	20250203	16500	-16.00	20241113	11550	20.00	20240805	1.06	N	028100	500	70 억	717577	N	N	14	N	N
90	20250213	160355	57	100.00	KOSPI	건설	N	N	N	N	N	13830	400	2	2.98	358587130	26053	73.39	13440	13890	13440	17450	9410	13430	13763.76	5.34	2151	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1852	19.00	0.83	12	0.19	728.00	16724.00	16500	20241113	-16.18	11550	20240805	19.74	14800	-6.55	20250121	13370	3.44	20250203	16500	-16.18	20241113	11550	19.74	20240805	1.07	N	028100	500	70 억	715663	N	N	14	N	N
91	20250213	150355	57	100.00	KOSPI	건설	N	N	N	N	N	13800	370	2	2.76	343784720	24981	70.37	13440	13890	13440	17450	9410	13430	13761.85	5.34	2420	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1848	18.96	0.83	12	0.19	728.00	16724.00	16500	20241113	-16.36	11550	20240805	19.48	14800	-6.76	20250121	13370	3.22	20250203	16500	-16.36	20241113	11550	19.48	20240805	1.07	N	028100	500	70 억	715663	N	N	57	N	N
92	20250213	140355	57	100.00	KOSPI	건설	N	N	N	N	N	13780	350	2	2.61	299847170	21796	61.40	13440	13890	13440	17450	9410	13430	13756.98	5.34	4752	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1845	18.93	0.82	12	0.16	728.00	16724.00	16500	20241113	-16.48	11550	20240805	19.31	14800	-6.89	20250121	13370	3.07	20250203	16500	-16.48	20241113	11550	19.31	20240805	1.07	N	028100	500	70 억	715663	N	N	57	N	N
93	20250213	130356	57	100.00	KOSPI	건설	N	N	N	N	N	13850	420	2	3.13	280361660	20386	57.42	13440	13890	13440	17450	9410	13430	13752.66	5.34	5248	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1854	19.02	0.83	12	0.15	728.00	16724.00	16500	20241113	-16.06	11550	20240805	19.91	14800	-6.42	20250121	13370	3.59	20250203	16500	-16.06	20241113	11550	19.91	20240805	1.07	N	028100	500	70 억	715663	N	N	57	N	N
94	20250213	120356	57	100.00	KOSPI	건설	N	N	N	N	N	13860	430	2	3.20	250958490	18263	51.44	13440	13870	13440	17450	9410	13430	13741.36	5.34	4088	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1856	19.04	0.83	12	0.14	728.00	16724.00	16500	20241113	-16.00	11550	20240805	20.00	14800	-6.35	20250121	13370	3.66	20250203	16500	-16.00	20241113	11550	20.00	20240805	1.07	N	028100	500	70 억	715663	N	N	57	N	N
95	20250213	110354	57	100.00	KOSPI	건설	N	N	N	N	N	13750	320	2	2.38	191706640	13975	39.37	13440	13850	13440	17450	9410	13430	13717.83	5.34	4068	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1841	18.89	0.82	12	0.10	728.00	16724.00	16500	20241113	-16.67	11550	20240805	19.05	14800	-7.09	20250121	13370	2.84	20250203	16500	-16.67	20241113	11550	19.05	20240805	1.07	N	028100	500	70 억	715663	N	N	57	N	N
96	20250213	100355	57	100.00	KOSPI	건설	N	N	N	N	N	13720	290	2	2.16	154148330	11240	31.66	13440	13850	13440	17450	9410	13430	13714.26	5.34	5022	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1837	18.85	0.82	12	0.08	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	14800	-7.30	20250121	13370	2.62	20250203	16500	-16.85	20241113	11550	18.79	20240805	1.07	N	028100	500	70 억	715663	N	N	57	N	N
97	20250213	090354	57	100.00	KOSPI	건설	N	N	N	N	N	13520	90	2	0.67	6410290	475	1.34	13440	13550	13440	17450	9410	13430	13495.35	5.34	22	13803	13616	13513	13326	13223	13565	13275	70	4020	500	9930	10	1	13389502	1810	18.57	0.81	12	0.00	728.00	16724.00	16500	20241113	-18.06	11550	20240805	17.06	14800	-8.65	20250121	13370	1.12	20250203	16500	-18.06	20241113	11550	17.06	20240805	1.07	N	028100	500	70 억	715663	N	N	57	N	N
98	20250212	160353	57	100.00	KOSPI	건설	N	N	N	N	N	13430	-220	5	-1.61	477364590	35302	188.04	13700	13700	13410	17740	9560	13650	13522.34	5.41	-11185	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1798	18.45	0.80	12	0.26	728.00	16724.00	16500	20241113	-18.61	11550	20240805	16.28	14800	-9.26	20250121	13370	0.45	20250203	16500	-18.61	20241113	11550	16.28	20240805	1.10	N	028100	500	70 억	724230	N	N	57	N	N
99	20250212	150353	57	100.00	KOSPI	건설	N	N	N	N	N	13470	-180	5	-1.32	446255350	32989	175.72	13700	13700	13410	17740	9560	13650	13527.40	5.41	-9695	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1804	18.50	0.81	12	0.25	728.00	16724.00	16500	20241113	-18.36	11550	20240805	16.62	14800	-8.99	20250121	13370	0.75	20250203	16500	-18.36	20241113	11550	16.62	20240805	1.10	N	028100	500	70 억	724230	N	N	0	N	N
100	20250212	140354	57	100.00	KOSPI	건설	N	N	N	N	N	13470	-180	5	-1.32	373121450	27553	146.76	13700	13700	13460	17740	9560	13650	13541.95	5.41	-8931	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1804	18.50	0.81	12	0.21	728.00	16724.00	16500	20241113	-18.36	11550	20240805	16.62	14800	-8.99	20250121	13370	0.75	20250203	16500	-18.36	20241113	11550	16.62	20240805	1.10	N	028100	500	70 억	724230	N	N	0	N	N
101	20250212	130353	57	100.00	KOSPI	건설	N	N	N	N	N	13510	-140	5	-1.03	273568490	20163	107.40	13700	13700	13490	17740	9560	13650	13567.85	5.41	-8025	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1809	18.56	0.81	12	0.15	728.00	16724.00	16500	20241113	-18.12	11550	20240805	16.97	14800	-8.72	20250121	13370	1.05	20250203	16500	-18.12	20241113	11550	16.97	20240805	1.10	N	028100	500	70 억	724230	N	N	0	N	N
102	20250212	120353	57	100.00	KOSPI	건설	N	N	N	N	N	13520	-130	5	-0.95	235332130	17331	92.31	13700	13700	13490	17740	9560	13650	13578.68	5.41	-5590	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1810	18.57	0.81	12	0.13	728.00	16724.00	16500	20241113	-18.06	11550	20240805	17.06	14800	-8.65	20250121	13370	1.12	20250203	16500	-18.06	20241113	11550	17.06	20240805	1.10	N	028100	500	70 억	724230	N	N	0	N	N
103	20250212	110353	57	100.00	KOSPI	건설	N	N	N	N	N	13590	-60	5	-0.44	220877910	16264	86.63	13700	13700	13490	17740	9560	13650	13580.79	5.41	-4733	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1820	18.67	0.81	12	0.12	728.00	16724.00	16500	20241113	-17.64	11550	20240805	17.66	14800	-8.18	20250121	13370	1.65	20250203	16500	-17.64	20241113	11550	17.66	20240805	1.10	N	028100	500	70 억	724230	N	N	0	N	N
104	20250212	100353	57	100.00	KOSPI	건설	N	N	N	N	N	13600	-50	5	-0.37	134628300	9895	52.71	13700	13700	13550	17740	9560	13650	13605.69	5.41	-897	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1821	18.68	0.81	12	0.07	728.00	16724.00	16500	20241113	-17.58	11550	20240805	17.75	14800	-8.11	20250121	13370	1.72	20250203	16500	-17.58	20241113	11550	17.75	20240805	1.10	N	028100	500	70 억	724230	N	N	0	N	N
105	20250212	090355	57	100.00	KOSPI	건설	N	N	N	N	N	13600	-50	5	-0.37	27235860	1997	10.64	13700	13700	13600	17740	9560	13650	13638.39	5.41	-1292	13890	13770	13700	13580	13510	13735	13545	70	4090	500	10100	10	1	13389502	1821	18.68	0.81	12	0.01	728.00	16724.00	16500	20241113	-17.58	11550	20240805	17.75	14800	-8.11	20250121	13370	1.72	20250203	16500	-17.58	20241113	11550	17.75	20240805	1.10	N	028100	500	70 억	724230	N	N	0	N	N
106	20250211	160353	57	100.00	KOSPI	건설	N	N	N	N	N	13650	-60	5	-0.44	255287540	18634	83.65	13820	13820	13630	17820	9600	13710	13700.09	5.44	-1133	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1828	18.75	0.82	12	0.14	728.00	16724.00	16500	20241113	-17.27	11550	20240805	18.18	14800	-7.77	20250121	13370	2.09	20250203	16500	-17.27	20241113	11550	18.18	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
107	20250211	150353	57	100.00	KOSPI	건설	N	N	N	N	N	13650	-60	5	-0.44	241174970	17601	79.02	13820	13820	13630	17820	9600	13710	13702.34	5.44	-992	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1828	18.75	0.82	12	0.13	728.00	16724.00	16500	20241113	-17.27	11550	20240805	18.18	14800	-7.77	20250121	13370	2.09	20250203	16500	-17.27	20241113	11550	18.18	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
108	20250211	140354	57	100.00	KOSPI	건설	N	N	N	N	N	13700	-10	5	-0.07	200674740	14635	65.70	13820	13820	13630	17820	9600	13710	13711.97	5.44	-1008	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1834	18.82	0.82	12	0.11	728.00	16724.00	16500	20241113	-16.97	11550	20240805	18.61	14800	-7.43	20250121	13370	2.47	20250203	16500	-16.97	20241113	11550	18.61	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
109	20250211	130351	57	100.00	KOSPI	건설	N	N	N	N	N	13710	0	3	0.00	144829340	10548	47.35	13820	13820	13680	17820	9600	13710	13730.50	5.44	490	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1836	18.83	0.82	12	0.08	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	14800	-7.36	20250121	13370	2.54	20250203	16500	-16.91	20241113	11550	18.70	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
110	20250211	120352	57	100.00	KOSPI	건설	N	N	N	N	N	13720	10	2	0.07	117120250	8529	38.29	13820	13820	13680	17820	9600	13710	13732.00	5.44	1464	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1837	18.85	0.82	12	0.06	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	14800	-7.30	20250121	13370	2.62	20250203	16500	-16.85	20241113	11550	18.79	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
111	20250211	110353	57	100.00	KOSPI	건설	N	N	N	N	N	13750	40	2	0.29	86955740	6329	28.41	13820	13820	13680	17820	9600	13710	13739.25	5.44	801	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1841	18.89	0.82	12	0.05	728.00	16724.00	16500	20241113	-16.67	11550	20240805	19.05	14800	-7.09	20250121	13370	2.84	20250203	16500	-16.67	20241113	11550	19.05	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
112	20250211	100353	57	100.00	KOSPI	건설	N	N	N	N	N	13800	90	2	0.66	59280720	4316	19.38	13820	13820	13690	17820	9600	13710	13735.11	5.44	620	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1848	18.96	0.83	12	0.03	728.00	16724.00	16500	20241113	-16.36	11550	20240805	19.48	14800	-6.76	20250121	13370	3.22	20250203	16500	-16.36	20241113	11550	19.48	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
113	20250211	090354	57	100.00	KOSPI	건설	N	N	N	N	N	13810	100	2	0.73	1837270	133	0.60	13820	13820	13810	17820	9600	13710	13814.06	5.44	-87	13890	13800	13750	13660	13610	13775	13635	70	4110	500	10140	10	1	13389502	1849	18.97	0.83	12	0.00	728.00	16724.00	16500	20241113	-16.30	11550	20240805	19.57	14800	-6.69	20250121	13370	3.29	20250203	16500	-16.30	20241113	11550	19.57	20240805	1.09	N	028100	500	70 억	728173	N	N	0	N	N
114	20250210	160351	57	100.00	KOSPI	건설	N	N	N	N	N	13710	-130	5	-0.94	305426260	22210	75.45	13840	13840	13700	17990	9690	13840	13751.80	5.44	-1280	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1836	18.83	0.82	12	0.17	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	14800	-7.36	20250121	13370	2.54	20250203	16500	-16.91	20241113	11550	18.70	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
115	20250210	150351	57	100.00	KOSPI	건설	N	N	N	N	N	13740	-100	5	-0.72	272911160	19841	67.41	13840	13840	13700	17990	9690	13840	13754.91	5.44	-1027	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1840	18.87	0.82	12	0.15	728.00	16724.00	16500	20241113	-16.73	11550	20240805	18.96	14800	-7.16	20250121	13370	2.77	20250203	16500	-16.73	20241113	11550	18.96	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
116	20250210	140351	57	100.00	KOSPI	건설	N	N	N	N	N	13730	-110	5	-0.79	197422890	14354	48.77	13840	13840	13700	17990	9690	13840	13753.86	5.44	715	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1838	18.86	0.82	12	0.11	728.00	16724.00	16500	20241113	-16.79	11550	20240805	18.87	14800	-7.23	20250121	13370	2.69	20250203	16500	-16.79	20241113	11550	18.87	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
117	20250210	130352	57	100.00	KOSPI	건설	N	N	N	N	N	13750	-90	5	-0.65	174752360	12704	43.16	13840	13840	13700	17990	9690	13840	13755.70	5.44	1120	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1841	18.89	0.82	12	0.09	728.00	16724.00	16500	20241113	-16.67	11550	20240805	19.05	14800	-7.09	20250121	13370	2.84	20250203	16500	-16.67	20241113	11550	19.05	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
118	20250210	120349	57	100.00	KOSPI	건설	N	N	N	N	N	13780	-60	5	-0.43	158509780	11524	39.15	13840	13840	13700	17990	9690	13840	13754.75	5.44	1459	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1845	18.93	0.82	12	0.09	728.00	16724.00	16500	20241113	-16.48	11550	20240805	19.31	14800	-6.89	20250121	13370	3.07	20250203	16500	-16.48	20241113	11550	19.31	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
119	20250210	110349	57	100.00	KOSPI	건설	N	N	N	N	N	13760	-80	5	-0.58	113550810	8257	28.05	13840	13840	13700	17990	9690	13840	13752.07	5.44	-524	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1842	18.90	0.82	12	0.06	728.00	16724.00	16500	20241113	-16.61	11550	20240805	19.13	14800	-7.03	20250121	13370	2.92	20250203	16500	-16.61	20241113	11550	19.13	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
120	20250210	100348	57	100.00	KOSPI	건설	N	N	N	N	N	13720	-120	5	-0.87	68051750	4944	16.80	13840	13840	13700	17990	9690	13840	13764.51	5.44	268	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1837	18.85	0.82	12	0.04	728.00	16724.00	16500	20241113	-16.85	11550	20240805	18.79	14800	-7.30	20250121	13370	2.62	20250203	16500	-16.85	20241113	11550	18.79	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
121	20250210	090349	57	100.00	KOSPI	건설	N	N	N	N	N	13740	-100	5	-0.72	25733200	1870	6.35	13840	13840	13700	17990	9690	13840	13761.07	5.44	-637	14480	14160	13980	13660	13480	14070	13570	70	4150	500	10240	10	1	13389502	1840	18.87	0.82	12	0.01	728.00	16724.00	16500	20241113	-16.73	11550	20240805	18.96	14800	-7.16	20250121	13370	2.77	20250203	16500	-16.73	20241113	11550	18.96	20240805	1.09	N	028100	500	70 억	728171	N	N	1	N	N
122	20250207	160346	57	100.00	KOSPI	건설	N	N	N	N	N	13840	-170	5	-1.21	409657790	29260	92.64	14190	14300	13800	18210	9810	14010	14000.67	5.47	-3976	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1853	19.01	0.83	12	0.22	728.00	16724.00	16500	20241113	-16.12	11550	20240805	19.83	14800	-6.49	20250121	13370	3.52	20250203	16500	-16.12	20241113	11550	19.83	20240805	1.09	N	028100	500	70 억	732976	N	N	1	N	N
123	20250207	150347	57	100.00	KOSPI	건설	N	N	N	N	N	13900	-110	5	-0.79	366253750	26120	82.69	14190	14300	13870	18210	9810	14010	14021.97	5.47	-3750	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1861	19.09	0.83	12	0.20	728.00	16724.00	16500	20241113	-15.76	11550	20240805	20.35	14800	-6.08	20250121	13370	3.96	20250203	16500	-15.76	20241113	11550	20.35	20240805	1.09	N	028100	500	70 억	732976	N	N	6	N	N
124	20250207	140346	57	100.00	KOSPI	건설	N	N	N	N	N	13950	-60	5	-0.43	291557110	20748	65.69	14190	14300	13920	18210	9810	14010	14052.30	5.47	-4200	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1868	19.16	0.83	12	0.15	728.00	16724.00	16500	20241113	-15.45	11550	20240805	20.78	14800	-5.74	20250121	13370	4.34	20250203	16500	-15.45	20241113	11550	20.78	20240805	1.09	N	028100	500	70 억	732976	N	N	6	N	N
125	20250207	130345	57	100.00	KOSPI	건설	N	N	N	N	N	13970	-40	5	-0.29	278543590	19816	62.74	14190	14300	13920	18210	9810	14010	14056.50	5.47	-3876	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1871	19.19	0.84	12	0.15	728.00	16724.00	16500	20241113	-15.33	11550	20240805	20.95	14800	-5.61	20250121	13370	4.49	20250203	16500	-15.33	20241113	11550	20.95	20240805	1.09	N	028100	500	70 억	732976	N	N	6	N	N
126	20250207	120345	57	100.00	KOSPI	건설	N	N	N	N	N	13950	-60	5	-0.43	258226110	18362	58.13	14190	14300	13920	18210	9810	14010	14063.07	5.47	-3789	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1868	19.16	0.83	12	0.14	728.00	16724.00	16500	20241113	-15.45	11550	20240805	20.78	14800	-5.74	20250121	13370	4.34	20250203	16500	-15.45	20241113	11550	20.78	20240805	1.09	N	028100	500	70 억	732976	N	N	6	N	N
127	20250207	110345	57	100.00	KOSPI	건설	N	N	N	N	N	14010	0	3	0.00	217273870	15432	48.86	14190	14300	13920	18210	9810	14010	14079.44	5.47	-2780	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1876	19.24	0.84	12	0.12	728.00	16724.00	16500	20241113	-15.09	11550	20240805	21.30	14800	-5.34	20250121	13370	4.79	20250203	16500	-15.09	20241113	11550	21.30	20240805	1.09	N	028100	500	70 억	732976	N	N	6	N	N
128	20250207	100345	57	100.00	KOSPI	건설	N	N	N	N	N	13960	-50	5	-0.36	188519540	13372	42.34	14190	14300	13950	18210	9810	14010	14098.09	5.47	-1559	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1869	19.18	0.83	12	0.10	728.00	16724.00	16500	20241113	-15.39	11550	20240805	20.87	14800	-5.68	20250121	13370	4.41	20250203	16500	-15.39	20241113	11550	20.87	20240805	1.09	N	028100	500	70 억	732976	N	N	6	N	N
129	20250207	090347	57	100.00	KOSPI	건설	N	N	N	N	N	14100	90	2	0.64	81114210	5709	18.07	14190	14300	14100	18210	9810	14010	14208.16	5.47	-137	14483	14246	13943	13706	13403	14365	13825	70	4200	500	10360	10	1	13389502	1888	19.37	0.84	12	0.04	728.00	16724.00	16500	20241113	-14.55	11550	20240805	22.08	14800	-4.73	20250121	13370	5.46	20250203	16500	-14.55	20241113	11550	22.08	20240805	1.09	N	028100	500	70 억	732976	N	N	6	N	N
130	20250206	160338	57	100.00	KOSPI	건설	N	N	N	N	N	14010	280	2	2.04	435526820	31017	197.65	13820	14180	13640	17840	9620	13730	14041.55	5.46	2889	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1876	19.24	0.84	12	0.23	728.00	16724.00	16500	20241113	-15.09	11550	20240805	21.30	14800	-5.34	20250121	13370	4.79	20250203	16500	-15.09	20241113	11550	21.30	20240805	1.10	N	028100	500	70 억	731358	N	N	6	N	N
131	20250206	150339	57	100.00	KOSPI	건설	N	N	N	N	N	13960	230	2	1.68	411672340	29313	186.79	13820	14180	13640	17840	9620	13730	14044.02	5.46	3170	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1869	19.18	0.83	12	0.22	728.00	16724.00	16500	20241113	-15.39	11550	20240805	20.87	14800	-5.68	20250121	13370	4.41	20250203	16500	-15.39	20241113	11550	20.87	20240805	1.10	N	028100	500	70 억	731358	N	N	4	N	N
132	20250206	140341	57	100.00	KOSPI	건설	N	N	N	N	N	13930	200	2	1.46	382700240	27245	173.61	13820	14180	13640	17840	9620	13730	14046.62	5.46	3905	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1865	19.13	0.83	12	0.20	728.00	16724.00	16500	20241113	-15.58	11550	20240805	20.61	14800	-5.88	20250121	13370	4.19	20250203	16500	-15.58	20241113	11550	20.61	20240805	1.10	N	028100	500	70 억	731358	N	N	4	N	N
133	20250206	130339	57	100.00	KOSPI	건설	N	N	N	N	N	14100	370	2	2.69	332850570	23687	150.94	13820	14180	13640	17840	9620	13730	14052.04	5.46	5927	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1888	19.37	0.84	12	0.18	728.00	16724.00	16500	20241113	-14.55	11550	20240805	22.08	14800	-4.73	20250121	13370	5.46	20250203	16500	-14.55	20241113	11550	22.08	20240805	1.10	N	028100	500	70 억	731358	N	N	4	N	N
134	20250206	120337	57	100.00	KOSPI	건설	N	N	N	N	N	14090	360	2	2.62	282503120	20108	128.13	13820	14180	13640	17840	9620	13730	14049.29	5.46	6250	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1887	19.35	0.84	12	0.15	728.00	16724.00	16500	20241113	-14.61	11550	20240805	21.99	14800	-4.80	20250121	13370	5.39	20250203	16500	-14.61	20241113	11550	21.99	20240805	1.10	N	028100	500	70 억	731358	N	N	4	N	N
135	20250206	110331	57	100.00	KOSPI	건설	N	N	N	N	N	14110	380	2	2.77	248315040	17681	112.67	13820	14180	13640	17840	9620	13730	14044.17	5.46	6347	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1889	19.38	0.84	12	0.13	728.00	16724.00	16500	20241113	-14.48	11550	20240805	22.16	14800	-4.66	20250121	13370	5.53	20250203	16500	-14.48	20241113	11550	22.16	20240805	1.10	N	028100	500	70 억	731358	N	N	4	N	N
136	20250206	100338	57	100.00	KOSPI	건설	N	N	N	N	N	14140	410	2	2.99	152070540	10876	69.30	13820	14150	13640	17840	9620	13730	13982.21	5.46	2824	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1893	19.42	0.85	12	0.08	728.00	16724.00	16500	20241113	-14.30	11550	20240805	22.42	14800	-4.46	20250121	13370	5.76	20250203	16500	-14.30	20241113	11550	22.42	20240805	1.10	N	028100	500	70 억	731358	N	N	4	N	N
137	20250206	090339	57	100.00	KOSPI	건설	N	N	N	N	N	13690	-40	5	-0.29	5038790	367	2.34	13820	13820	13640	17840	9620	13730	13729.67	5.46	62	13996	13862	13726	13592	13456	13930	13660	70	4110	500	10160	10	1	13389502	1833	18.80	0.82	12	0.00	728.00	16724.00	16500	20241113	-17.03	11550	20240805	18.53	14800	-7.50	20250121	13370	2.39	20250203	16500	-17.03	20241113	11550	18.53	20240805	1.10	N	028100	500	70 억	731358	N	N	4	N	N
138	20250205	160335	57	100.00	KOSPI	건설	N	N	N	N	N	13730	140	2	1.03	215349300	15691	79.14	13660	13860	13590	17660	9520	13590	13724.38	5.47	-1029	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1838	18.86	0.82	12	0.12	728.00	16724.00	16500	20241113	-16.79	11550	20240805	18.87	14800	-7.23	20250121	13370	2.69	20250203	16500	-16.79	20241113	11550	18.87	20240805	1.09	N	028100	500	70 억	731742	N	N	4	N	N
139	20250205	150336	57	100.00	KOSPI	건설	N	N	N	N	N	13710	120	2	0.88	180371800	13143	66.29	13660	13860	13590	17660	9520	13590	13723.79	5.47	-511	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1836	18.83	0.82	12	0.10	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	14800	-7.36	20250121	13370	2.54	20250203	16500	-16.91	20241113	11550	18.70	20240805	1.09	N	028100	500	70 억	731742	N	N	7	N	N
140	20250205	140335	57	100.00	KOSPI	건설	N	N	N	N	N	13770	180	2	1.32	173168910	12618	63.64	13660	13860	13590	17660	9520	13590	13723.96	5.47	-380	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1844	18.91	0.82	12	0.09	728.00	16724.00	16500	20241113	-16.55	11550	20240805	19.22	14800	-6.96	20250121	13370	2.99	20250203	16500	-16.55	20241113	11550	19.22	20240805	1.09	N	028100	500	70 억	731742	N	N	7	N	N
141	20250205	130336	57	100.00	KOSPI	건설	N	N	N	N	N	13710	120	2	0.88	165165430	12036	60.71	13660	13860	13590	17660	9520	13590	13722.62	5.47	-108	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1836	18.83	0.82	12	0.09	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	14800	-7.36	20250121	13370	2.54	20250203	16500	-16.91	20241113	11550	18.70	20240805	1.09	N	028100	500	70 억	731742	N	N	7	N	N
142	20250205	120337	57	100.00	KOSPI	건설	N	N	N	N	N	13700	110	2	0.81	130800790	9528	48.06	13660	13860	13590	17660	9520	13590	13728.04	5.47	-2076	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1834	18.82	0.82	12	0.07	728.00	16724.00	16500	20241113	-16.97	11550	20240805	18.61	14800	-7.43	20250121	13370	2.47	20250203	16500	-16.97	20241113	11550	18.61	20240805	1.09	N	028100	500	70 억	731742	N	N	7	N	N
143	20250205	110335	57	100.00	KOSPI	건설	N	N	N	N	N	13650	60	2	0.44	113461970	8260	41.66	13660	13860	13590	17660	9520	13590	13736.32	5.47	-2428	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1828	18.75	0.82	12	0.06	728.00	16724.00	16500	20241113	-17.27	11550	20240805	18.18	14800	-7.77	20250121	13370	2.09	20250203	16500	-17.27	20241113	11550	18.18	20240805	1.09	N	028100	500	70 억	731742	N	N	7	N	N
144	20250205	100337	57	100.00	KOSPI	건설	N	N	N	N	N	13710	120	2	0.88	85531410	6216	31.35	13660	13860	13590	17660	9520	13590	13759.88	5.47	-2208	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1836	18.83	0.82	12	0.05	728.00	16724.00	16500	20241113	-16.91	11550	20240805	18.70	14800	-7.36	20250121	13370	2.54	20250203	16500	-16.91	20241113	11550	18.70	20240805	1.09	N	028100	500	70 억	731742	N	N	7	N	N
145	20250205	090341	57	100.00	KOSPI	건설	N	N	N	N	N	13670	80	2	0.59	2651040	194	0.98	13660	13670	13660	17660	9520	13590	13665.15	5.47	-8	13836	13712	13586	13462	13336	13775	13525	70	4070	500	10050	10	1	13389502	1830	18.78	0.82	12	0.00	728.00	16724.00	16500	20241113	-17.15	11550	20240805	18.35	14800	-7.64	20250121	13370	2.24	20250203	16500	-17.15	20241113	11550	18.35	20240805	1.09	N	028100	500	70 억	731742	N	N	7	N	N
146	20250204	160332	57	100.00	KOSPI	건설	N	N	N	N	N	13590	130	2	0.97	266798810	19625	50.58	13530	13710	13460	17490	9430	13460	13595.33	5.50	-4723	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1820	18.67	0.81	12	0.15	728.00	16724.00	16500	20241113	-17.64	11550	20240805	17.66	14800	-8.18	20250121	13370	1.65	20250203	16500	-17.64	20241113	11550	17.66	20240805	1.09	N	028100	500	70 억	736301	N	N	7	N	N
147	20250204	150333	57	100.00	KOSPI	건설	N	N	N	N	N	13650	190	2	1.41	254447420	18717	48.24	13530	13710	13460	17490	9430	13460	13594.96	5.50	-4832	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1828	18.75	0.82	12	0.14	728.00	16724.00	16500	20241113	-17.27	11550	20240805	18.18	14800	-7.77	20250121	13370	2.09	20250203	16500	-17.27	20241113	11550	18.18	20240805	1.09	N	028100	500	70 억	736301	N	N	1	N	N
148	20250204	140333	57	100.00	KOSPI	건설	N	N	N	N	N	13680	220	2	1.63	215300340	15843	40.84	13530	13710	13460	17490	9430	13460	13590.19	5.50	-4243	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1832	18.79	0.82	12	0.12	728.00	16724.00	16500	20241113	-17.09	11550	20240805	18.44	14800	-7.57	20250121	13370	2.32	20250203	16500	-17.09	20241113	11550	18.44	20240805	1.09	N	028100	500	70 억	736301	N	N	1	N	N
149	20250204	130333	57	100.00	KOSPI	건설	N	N	N	N	N	13700	240	2	1.78	187497860	13807	35.59	13530	13700	13460	17490	9430	13460	13580.52	5.50	-4502	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1834	18.82	0.82	12	0.10	728.00	16724.00	16500	20241113	-16.97	11550	20240805	18.61	14800	-7.43	20250121	13370	2.47	20250203	16500	-16.97	20241113	11550	18.61	20240805	1.09	N	028100	500	70 억	736301	N	N	1	N	N
150	20250204	120337	57	100.00	KOSPI	건설	N	N	N	N	N	13630	170	2	1.26	177139700	13049	33.63	13530	13650	13460	17490	9430	13460	13575.58	5.50	-4780	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1825	18.72	0.81	12	0.10	728.00	16724.00	16500	20241113	-17.39	11550	20240805	18.01	14800	-7.91	20250121	13370	1.94	20250203	16500	-17.39	20241113	11550	18.01	20240805	1.09	N	028100	500	70 억	736301	N	N	1	N	N
151	20250204	110329	57	100.00	KOSPI	건설	N	N	N	N	N	13590	130	2	0.97	150413550	11079	28.56	13530	13650	13460	17490	9430	13460	13577.20	5.50	-4697	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1820	18.67	0.81	12	0.08	728.00	16724.00	16500	20241113	-17.64	11550	20240805	17.66	14800	-8.18	20250121	13370	1.65	20250203	16500	-17.64	20241113	11550	17.66	20240805	1.09	N	028100	500	70 억	736301	N	N	1	N	N
152	20250204	100332	57	100.00	KOSPI	건설	N	N	N	N	N	13580	120	2	0.89	83373180	6162	15.88	13530	13630	13460	17490	9430	13460	13531.02	5.50	-271	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1818	18.65	0.81	12	0.05	728.00	16724.00	16500	20241113	-17.70	11550	20240805	17.58	14800	-8.24	20250121	13370	1.57	20250203	16500	-17.70	20241113	11550	17.58	20240805	1.09	N	028100	500	70 억	736301	N	N	1	N	N
153	20250204	090332	57	100.00	KOSPI	건설	N	N	N	N	N	13490	30	2	0.22	11562090	855	2.20	13530	13540	13490	17490	9430	13460	13528.52	5.50	-275	14053	13756	13563	13266	13073	13660	13170	70	4030	500	9960	10	1	13389502	1806	18.53	0.81	12	0.01	728.00	16724.00	16500	20241113	-18.24	11550	20240805	16.80	14800	-8.85	20250121	13370	0.90	20250203	16500	-18.24	20241113	11550	16.80	20240805	1.09	N	028100	500	70 억	736301	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History