KissMeData/294870/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	161205	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18300	-1150	5	-5.91	6102135460	325954	216.98	19220	19270	18300	25250	13620	19450	18720.94	13.18	-98676	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12061	6.97	0.40	12	0.49	2626.00	45955.00	28200	20240826	-35.11	15500	20240419	18.06	19800	-7.58	20250227	15870	15.31	20250203	28200	-35.11	20240826	15500	18.06	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	46	N	N
3	20250228	151211	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18510	-940	5	-4.83	4799197640	254957	169.72	19220	19270	18500	25250	13620	19450	18823.56	13.18	-69448	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12199	7.05	0.40	12	0.39	2626.00	45955.00	28200	20240826	-34.36	15500	20240419	19.42	19800	-6.52	20250227	15870	16.64	20250203	28200	-34.36	20240826	15500	19.42	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	2	N	N
4	20250228	141212	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18650	-800	5	-4.11	3363312910	177781	118.35	19220	19270	18650	25250	13620	19450	18918.29	13.18	-46495	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12292	7.10	0.41	12	0.27	2626.00	45955.00	28200	20240826	-33.87	15500	20240419	20.32	19800	-5.81	20250227	15870	17.52	20250203	28200	-33.87	20240826	15500	20.32	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	2	N	N
5	20250228	131205	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18680	-770	5	-3.96	2740614170	144460	96.16	19220	19270	18650	25250	13620	19450	18971.44	13.18	-29147	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12311	7.11	0.41	12	0.22	2626.00	45955.00	28200	20240826	-33.76	15500	20240419	20.52	19800	-5.66	20250227	15870	17.71	20250203	28200	-33.76	20240826	15500	20.52	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	2	N	N
6	20250228	121159	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18870	-580	5	-2.98	1976687040	103743	69.06	19220	19270	18680	25250	13620	19450	19053.69	13.18	-22064	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12437	7.19	0.41	12	0.16	2626.00	45955.00	28200	20240826	-33.09	15500	20240419	21.74	19800	-4.70	20250227	15870	18.90	20250203	28200	-33.09	20240826	15500	21.74	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	2	N	N
7	20250228	111203	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18950	-500	5	-2.57	1578460610	82670	55.03	19220	19270	18680	25250	13620	19450	19093.51	13.18	-13309	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12489	7.22	0.41	12	0.13	2626.00	45955.00	28200	20240826	-32.80	15500	20240419	22.26	19800	-4.29	20250227	15870	19.41	20250203	28200	-32.80	20240826	15500	22.26	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	2	N	N
8	20250228	101202	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19160	-290	5	-1.49	1111758460	58151	38.71	19220	19270	18680	25250	13620	19450	19118.48	13.18	-3632	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12628	7.30	0.42	12	0.09	2626.00	45955.00	28200	20240826	-32.06	15500	20240419	23.61	19800	-3.23	20250227	15870	20.73	20250203	28200	-32.06	20240826	15500	23.61	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	2	N	N
9	20250228	091206	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19050	-400	5	-2.06	324894670	17027	11.33	19220	19220	18680	25250	13620	19450	19081.15	13.18	520	19996	19722	19526	19252	19056	19625	19155	3295	5800	5000	14390	10	1	65907330	12555	7.25	0.41	12	0.03	2626.00	45955.00	28200	20240826	-32.45	15500	20240419	22.90	19800	-3.79	20250227	15870	20.04	20250203	28200	-32.45	20240826	15500	22.90	20240419	0.95	N	294870	5000	3295 억	8686703	N	N	2	N	N
10	20250227	161152	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19450	-190	5	-0.97	2931406150	150109	43.86	19650	19800	19330	25500	13750	19640	19528.52	13.28	-68247	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	12819	7.41	0.42	12	0.23	2626.00	45955.00	28200	20240826	-31.03	15500	20240419	25.48	19800	-1.77	20250227	15870	22.56	20250203	28200	-31.03	20240826	15500	25.48	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	2	N	N
11	20250227	151153	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19360	-280	5	-1.43	2827164220	144733	42.29	19650	19800	19330	25500	13750	19640	19533.65	13.28	-67645	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	12760	7.37	0.42	12	0.22	2626.00	45955.00	28200	20240826	-31.35	15500	20240419	24.90	19800	-2.22	20250227	15870	21.99	20250203	28200	-31.35	20240826	15500	24.90	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	295	N	N
12	20250227	141155	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19360	-280	5	-1.43	2433369030	124415	36.36	19650	19800	19330	25500	13750	19640	19558.49	13.28	-61405	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	12760	7.37	0.42	12	0.19	2626.00	45955.00	28200	20240826	-31.35	15500	20240419	24.90	19800	-2.22	20250227	15870	21.99	20250203	28200	-31.35	20240826	15500	24.90	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	295	N	N
13	20250227	131153	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19410	-230	5	-1.17	2033159140	103786	30.33	19650	19800	19410	25500	13750	19640	19589.92	13.28	-54271	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	12793	7.39	0.42	12	0.16	2626.00	45955.00	28200	20240826	-31.17	15500	20240419	25.23	19800	-1.97	20250227	15870	22.31	20250203	28200	-31.17	20240826	15500	25.23	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	295	N	N
14	20250227	121149	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19510	-130	5	-0.66	1632498120	83256	24.33	19650	19800	19480	25500	13750	19640	19608.17	13.28	-39555	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	12859	7.43	0.42	12	0.13	2626.00	45955.00	28200	20240826	-30.82	15500	20240419	25.87	19800	-1.46	20250227	15870	22.94	20250203	28200	-30.82	20240826	15500	25.87	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	295	N	N
15	20250227	111159	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19500	-140	5	-0.71	1304729660	66467	19.42	19650	19800	19500	25500	13750	19640	19629.74	13.28	-24522	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	12852	7.43	0.42	12	0.10	2626.00	45955.00	28200	20240826	-30.85	15500	20240419	25.81	19800	-1.52	20250227	15870	22.87	20250203	28200	-30.85	20240826	15500	25.81	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	295	N	N
16	20250227	101229	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19640	0	3	0.00	797409130	40522	11.84	19650	19800	19550	25500	13750	19640	19678.42	13.28	-7231	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	12944	7.48	0.43	12	0.06	2626.00	45955.00	28200	20240826	-30.35	15500	20240419	26.71	19800	-0.81	20250227	15870	23.76	20250203	28200	-30.35	20240826	15500	26.71	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	295	N	N
17	20250227	091243	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19790	150	2	0.76	279787910	14193	4.15	19650	19790	19550	25500	13750	19640	19713.09	13.28	4599	20073	19856	19523	19306	18973	19965	19415	3295	5860	5000	14530	10	1	65907330	13043	7.54	0.43	12	0.02	2626.00	45955.00	28200	20240826	-29.82	15500	20240419	27.68	19790	0.00	20250227	15870	24.70	20250203	28200	-29.82	20240826	15500	27.68	20240419	0.98	N	294870	5000	3295 억	8754053	N	N	295	N	N
18	20250226	161152	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19640	270	2	1.39	6699640080	341760	72.82	19250	19740	19190	25150	13560	19370	19603.34	13.37	-97247	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12944	7.48	0.43	12	0.52	2626.00	45955.00	28200	20240826	-30.35	15500	20240419	26.71	19740	-0.51	20250226	15870	23.76	20250203	28200	-30.35	20240826	15500	26.71	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	295	N	N
19	20250226	151157	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19680	310	2	1.60	6510552060	332144	70.77	19250	19740	19190	25150	13560	19370	19601.59	13.37	-92167	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12971	7.49	0.43	12	0.50	2626.00	45955.00	28200	20240826	-30.21	15500	20240419	26.97	19740	-0.30	20250226	15870	24.01	20250203	28200	-30.21	20240826	15500	26.97	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	549	N	N
20	20250226	141155	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19680	310	2	1.60	5581203260	284908	60.71	19250	19740	19190	25150	13560	19370	19589.49	13.37	-71670	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12971	7.49	0.43	12	0.43	2626.00	45955.00	28200	20240826	-30.21	15500	20240419	26.97	19740	-0.30	20250226	15870	24.01	20250203	28200	-30.21	20240826	15500	26.97	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	549	N	N
21	20250226	131153	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19620	250	2	1.29	4707504940	240384	51.22	19250	19740	19190	25150	13560	19370	19583.27	13.37	-52271	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12931	7.47	0.43	12	0.36	2626.00	45955.00	28200	20240826	-30.43	15500	20240419	26.58	19740	-0.61	20250226	15870	23.63	20250203	28200	-30.43	20240826	15500	26.58	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	549	N	N
22	20250226	121153	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19640	270	2	1.39	3992838880	204039	43.48	19250	19740	19190	25150	13560	19370	19569.00	13.37	-32711	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12944	7.48	0.43	12	0.31	2626.00	45955.00	28200	20240826	-30.35	15500	20240419	26.71	19740	-0.51	20250226	15870	23.76	20250203	28200	-30.35	20240826	15500	26.71	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	549	N	N
23	20250226	111151	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19700	330	2	1.70	2952841100	151174	32.21	19250	19740	19190	25150	13560	19370	19532.73	13.37	-6366	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12984	7.50	0.43	12	0.23	2626.00	45955.00	28200	20240826	-30.14	15500	20240419	27.10	19740	-0.20	20250226	15870	24.13	20250203	28200	-30.14	20240826	15500	27.10	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	549	N	N
24	20250226	101149	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19400	30	2	0.15	1091980910	56382	12.01	19250	19670	19190	25150	13560	19370	19367.54	13.37	-4641	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12786	7.39	0.42	12	0.09	2626.00	45955.00	28200	20240826	-31.21	15500	20240419	25.16	19730	-1.67	20250213	15870	22.24	20250203	28200	-31.21	20240826	15500	25.16	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	549	N	N
25	20250226	091200	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19240	-130	5	-0.67	466050080	24038	5.12	19250	19670	19190	25150	13560	19370	19388.06	13.37	-753	20103	19736	19163	18796	18223	19920	18980	3295	5780	5000	14330	10	1	65907330	12681	7.33	0.42	12	0.04	2626.00	45955.00	28200	20240826	-31.77	15500	20240419	24.13	19730	-2.48	20250213	15870	21.24	20250203	28200	-31.77	20240826	15500	24.13	20240419	0.96	N	294870	5000	3295 억	8810275	N	N	549	N	N
26	20250225	161143	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19370	600	2	3.20	9066776850	469023	211.87	18750	19530	18590	24400	13140	18770	19331.18	13.41	-83266	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12766	7.38	0.42	12	0.71	2626.00	45955.00	28200	20240826	-31.31	15500	20240419	24.97	19730	-1.82	20250213	15870	22.05	20250203	28200	-31.31	20240826	15500	24.97	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	549	N	N
27	20250225	151143	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19420	650	2	3.46	8802718940	455403	205.71	18750	19530	18590	24400	13140	18770	19329.51	13.41	-76882	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12799	7.40	0.42	12	0.69	2626.00	45955.00	28200	20240826	-31.13	15500	20240419	25.29	19730	-1.57	20250213	15870	22.37	20250203	28200	-31.13	20240826	15500	25.29	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	0	N	N
28	20250225	141141	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19460	690	2	3.68	7592183910	393154	177.59	18750	19530	18590	24400	13140	18770	19310.97	13.41	-42621	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12826	7.41	0.42	12	0.60	2626.00	45955.00	28200	20240826	-30.99	15500	20240419	25.55	19730	-1.37	20250213	15870	22.62	20250203	28200	-30.99	20240826	15500	25.55	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	0	N	N
29	20250225	131148	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19260	490	2	2.61	6310246960	327075	147.75	18750	19530	18590	24400	13140	18770	19292.97	13.41	-14264	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12694	7.33	0.42	12	0.50	2626.00	45955.00	28200	20240826	-31.70	15500	20240419	24.26	19730	-2.38	20250213	15870	21.36	20250203	28200	-31.70	20240826	15500	24.26	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	0	N	N
30	20250225	121145	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19270	500	2	2.66	5617840710	291175	131.53	18750	19530	18590	24400	13140	18770	19293.69	13.41	7960	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12700	7.34	0.42	12	0.44	2626.00	45955.00	28200	20240826	-31.67	15500	20240419	24.32	19730	-2.33	20250213	15870	21.42	20250203	28200	-31.67	20240826	15500	24.32	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	0	N	N
31	20250225	111143	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19480	710	2	3.78	3682656870	191336	86.43	18750	19490	18590	24400	13140	18770	19247.07	13.41	29171	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12839	7.42	0.42	12	0.29	2626.00	45955.00	28200	20240826	-30.92	15500	20240419	25.68	19730	-1.27	20250213	15870	22.75	20250203	28200	-30.92	20240826	15500	25.68	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	0	N	N
32	20250225	101141	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19210	440	2	2.34	1466159340	76922	34.75	18750	19220	18590	24400	13140	18770	19060.34	13.41	26564	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12661	7.32	0.42	12	0.12	2626.00	45955.00	28200	20240826	-31.88	15500	20240419	23.94	19730	-2.64	20250213	15870	21.05	20250203	28200	-31.88	20240826	15500	23.94	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	0	N	N
33	20250225	091148	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19090	320	2	1.70	446646390	23504	10.62	18750	19220	18590	24400	13140	18770	19002.99	13.41	8447	19236	19002	18686	18452	18136	19045	18495	3295	5630	5000	13880	10	1	65907330	12582	7.27	0.42	12	0.04	2626.00	45955.00	28200	20240826	-32.30	15500	20240419	23.16	19730	-3.24	20250213	15870	20.29	20250203	28200	-32.30	20240826	15500	23.16	20240419	0.98	N	294870	5000	3295 억	8836011	N	N	0	N	N
34	20250224	161133	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18770	-70	5	-0.37	4117696910	220915	80.04	18770	18920	18370	24450	13190	18840	18639.26	13.45	-26870	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12371	7.15	0.41	12	0.34	2626.00	45955.00	28200	20240826	-33.44	15500	20240419	21.10	19730	-4.87	20250213	15870	18.27	20250203	28200	-33.44	20240826	15500	21.10	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
35	20250224	151134	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18860	20	2	0.11	3913295710	210057	76.10	18770	18920	18370	24450	13190	18840	18629.68	13.45	-20133	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12430	7.18	0.41	12	0.32	2626.00	45955.00	28200	20240826	-33.12	15500	20240419	21.68	19730	-4.41	20250213	15870	18.84	20250203	28200	-33.12	20240826	15500	21.68	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
36	20250224	141132	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18560	-280	5	-1.49	2821924340	151992	55.07	18770	18850	18370	24450	13190	18840	18566.27	13.45	-8277	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12232	7.07	0.40	12	0.23	2626.00	45955.00	28200	20240826	-34.18	15500	20240419	19.74	19730	-5.93	20250213	15870	16.95	20250203	28200	-34.18	20240826	15500	19.74	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
37	20250224	131134	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18620	-220	5	-1.17	2421535830	130436	47.26	18770	18850	18370	24450	13190	18840	18564.93	13.45	-6834	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12272	7.09	0.41	12	0.20	2626.00	45955.00	28200	20240826	-33.97	15500	20240419	20.13	19730	-5.63	20250213	15870	17.33	20250203	28200	-33.97	20240826	15500	20.13	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
38	20250224	121131	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18600	-240	5	-1.27	2133990640	114988	41.66	18770	18850	18370	24450	13190	18840	18558.38	13.45	-6001	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12259	7.08	0.40	12	0.17	2626.00	45955.00	28200	20240826	-34.04	15500	20240419	20.00	19730	-5.73	20250213	15870	17.20	20250203	28200	-34.04	20240826	15500	20.00	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
39	20250224	111129	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18590	-250	5	-1.33	1774393860	95620	34.64	18770	18850	18370	24450	13190	18840	18556.72	13.45	-7511	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12252	7.08	0.40	12	0.15	2626.00	45955.00	28200	20240826	-34.08	15500	20240419	19.94	19730	-5.78	20250213	15870	17.14	20250203	28200	-34.08	20240826	15500	19.94	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
40	20250224	101128	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18500	-340	5	-1.80	1353599160	72940	26.43	18770	18850	18370	24450	13190	18840	18557.71	13.45	-11860	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12193	7.04	0.40	12	0.11	2626.00	45955.00	28200	20240826	-34.40	15500	20240419	19.35	19730	-6.23	20250213	15870	16.57	20250203	28200	-34.40	20240826	15500	19.35	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
41	20250224	091135	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18620	-220	5	-1.17	158522900	8490	3.08	18770	18850	18600	24450	13190	18840	18671.72	13.45	-2464	19380	19110	18800	18530	18220	19245	18665	3295	5610	5000	13940	10	1	65907330	12272	7.09	0.41	12	0.01	2626.00	45955.00	28200	20240826	-33.97	15500	20240419	20.13	19730	-5.63	20250213	15870	17.33	20250203	28200	-33.97	20240826	15500	20.13	20240419	0.97	N	294870	5000	3295 억	8862967	N	N	95	N	N
42	20250221	161124	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18840	430	2	2.34	5187583990	275856	94.30	18500	19070	18490	23900	12890	18410	18805.94	13.53	-109699	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12417	7.17	0.41	12	0.42	2626.00	45955.00	28200	20240826	-33.19	15500	20240419	21.55	19730	-4.51	20250213	15870	18.71	20250203	28200	-33.19	20240826	15500	21.55	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	95	N	N
43	20250221	151129	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18990	580	2	3.15	4826196650	256733	87.77	18500	19070	18490	23900	12890	18410	18799.11	13.53	-100654	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12516	7.23	0.41	12	0.39	2626.00	45955.00	28200	20240826	-32.66	15500	20240419	22.52	19730	-3.75	20250213	15870	19.66	20250203	28200	-32.66	20240826	15500	22.52	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	212	N	N
44	20250221	141130	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18730	320	2	1.74	3162543120	168793	57.70	18500	18990	18490	23900	12890	18410	18736.99	13.53	-59693	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12344	7.13	0.41	12	0.26	2626.00	45955.00	28200	20240826	-33.58	15500	20240419	20.84	19730	-5.07	20250213	15870	18.02	20250203	28200	-33.58	20240826	15500	20.84	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	212	N	N
45	20250221	131128	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18660	250	2	1.36	2796207770	149193	51.00	18500	18990	18490	23900	12890	18410	18743.11	13.53	-50695	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12298	7.11	0.41	12	0.23	2626.00	45955.00	28200	20240826	-33.83	15500	20240419	20.39	19730	-5.42	20250213	15870	17.58	20250203	28200	-33.83	20240826	15500	20.39	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	212	N	N
46	20250221	121129	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18850	440	2	2.39	2384928910	127253	43.50	18500	18990	18490	23900	12890	18410	18742.67	13.53	-34470	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12424	7.18	0.41	12	0.19	2626.00	45955.00	28200	20240826	-33.16	15500	20240419	21.61	19730	-4.46	20250213	15870	18.78	20250203	28200	-33.16	20240826	15500	21.61	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	212	N	N
47	20250221	111125	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18770	360	2	1.96	1794690080	95984	32.81	18500	18910	18490	23900	12890	18410	18699.00	13.53	-30315	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12371	7.15	0.41	12	0.15	2626.00	45955.00	28200	20240826	-33.44	15500	20240419	21.10	19730	-4.87	20250213	15870	18.27	20250203	28200	-33.44	20240826	15500	21.10	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	212	N	N
48	20250221	101127	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18610	200	2	1.09	1069954130	57292	19.59	18500	18910	18490	23900	12890	18410	18677.31	13.53	-20694	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12265	7.09	0.40	12	0.09	2626.00	45955.00	28200	20240826	-34.01	15500	20240419	20.06	19730	-5.68	20250213	15870	17.27	20250203	28200	-34.01	20240826	15500	20.06	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	212	N	N
49	20250221	091130	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18560	150	2	0.81	237333220	12817	4.38	18500	18610	18490	23900	12890	18410	18520.50	13.53	-9783	19236	18822	18616	18202	17996	18720	18100	3295	5490	5000	13620	10	1	65907330	12232	7.07	0.40	12	0.02	2626.00	45955.00	28200	20240826	-34.18	15500	20240419	19.74	19730	-5.93	20250213	15870	16.95	20250203	28200	-34.18	20240826	15500	19.74	20240419	0.97	N	294870	5000	3295 억	8917420	N	N	212	N	N
50	20250220	161119	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18410	-540	5	-2.85	5455192900	291693	88.16	18940	19030	18410	24600	13270	18950	18703.25	13.65	-92183	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12134	7.01	0.40	12	0.44	2626.00	45955.00	28200	20240826	-34.72	15500	20240419	18.77	19730	-6.69	20250213	15870	16.01	20250203	28200	-34.72	20240826	15500	18.77	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	212	N	N
51	20250220	151125	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18670	-280	5	-1.48	4567744620	243622	73.63	18940	19030	18590	24600	13270	18950	18749.31	13.65	-76216	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12305	7.11	0.41	12	0.37	2626.00	45955.00	28200	20240826	-33.79	15500	20240419	20.45	19730	-5.37	20250213	15870	17.64	20250203	28200	-33.79	20240826	15500	20.45	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	321	N	N
52	20250220	141124	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18830	-120	5	-0.63	3196624890	170275	51.46	18940	19030	18610	24600	13270	18950	18773.31	13.65	-53321	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12410	7.17	0.41	12	0.26	2626.00	45955.00	28200	20240826	-33.23	15500	20240419	21.48	19730	-4.56	20250213	15870	18.65	20250203	28200	-33.23	20240826	15500	21.48	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	321	N	N
53	20250220	131121	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18810	-140	5	-0.74	2474420710	131959	39.88	18940	19030	18610	24600	13270	18950	18751.44	13.65	-35488	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12397	7.16	0.41	12	0.20	2626.00	45955.00	28200	20240826	-33.30	15500	20240419	21.35	19730	-4.66	20250213	15870	18.53	20250203	28200	-33.30	20240826	15500	21.35	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	321	N	N
54	20250220	121122	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18790	-160	5	-0.84	1901911710	101408	30.65	18940	19030	18610	24600	13270	18950	18755.05	13.65	-25956	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12384	7.16	0.41	12	0.15	2626.00	45955.00	28200	20240826	-33.37	15500	20240419	21.23	19730	-4.76	20250213	15870	18.40	20250203	28200	-33.37	20240826	15500	21.23	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	321	N	N
55	20250220	111122	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18770	-180	5	-0.95	1572659500	83853	25.34	18940	19030	18610	24600	13270	18950	18754.96	13.65	-16072	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12371	7.15	0.41	12	0.13	2626.00	45955.00	28200	20240826	-33.44	15500	20240419	21.10	19730	-4.87	20250213	15870	18.27	20250203	28200	-33.44	20240826	15500	21.10	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	321	N	N
56	20250220	101123	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18720	-230	5	-1.21	1307248520	69695	21.06	18940	19030	18610	24600	13270	18950	18756.70	13.65	-9859	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12338	7.13	0.41	12	0.11	2626.00	45955.00	28200	20240826	-33.62	15500	20240419	20.77	19730	-5.12	20250213	15870	17.96	20250203	28200	-33.62	20240826	15500	20.77	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	321	N	N
57	20250220	091126	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18820	-130	5	-0.69	236030890	12494	3.78	18940	19030	18800	24600	13270	18950	18891.54	13.65	-1474	19556	19252	19076	18772	18596	19165	18685	3295	5650	5000	14020	10	1	65907330	12404	7.17	0.41	12	0.02	2626.00	45955.00	28200	20240826	-33.26	15500	20240419	21.42	19730	-4.61	20250213	15870	18.59	20250203	28200	-33.26	20240826	15500	21.42	20240419	0.97	N	294870	5000	3295 억	8998964	N	N	321	N	N
58	20250219	161117	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18950	-400	5	-2.07	6308446020	330325	46.30	19350	19380	18900	25150	13550	19350	19097.95	13.82	-136241	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12489	7.22	0.41	12	0.50	2626.00	45955.00	28200	20240826	-32.80	15500	20240419	22.26	19730	-3.95	20250213	15870	19.41	20250203	28200	-32.80	20240826	15500	22.26	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	321	N	N
59	20250219	151121	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18930	-420	5	-2.17	6136153640	321234	45.03	19350	19380	18900	25150	13550	19350	19101.82	13.82	-130875	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12476	7.21	0.41	12	0.49	2626.00	45955.00	28200	20240826	-32.87	15500	20240419	22.13	19730	-4.05	20250213	15870	19.28	20250203	28200	-32.87	20240826	15500	22.13	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	11	N	N
60	20250219	141117	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19020	-330	5	-1.71	5498571570	287675	40.32	19350	19380	18900	25150	13550	19350	19113.83	13.82	-111383	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12536	7.24	0.41	12	0.44	2626.00	45955.00	28200	20240826	-32.55	15500	20240419	22.71	19730	-3.60	20250213	15870	19.85	20250203	28200	-32.55	20240826	15500	22.71	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	11	N	N
61	20250219	131118	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18950	-400	5	-2.07	4887874950	255553	35.82	19350	19380	18900	25150	13550	19350	19126.66	13.82	-107136	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12489	7.22	0.41	12	0.39	2626.00	45955.00	28200	20240826	-32.80	15500	20240419	22.26	19730	-3.95	20250213	15870	19.41	20250203	28200	-32.80	20240826	15500	22.26	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	11	N	N
62	20250219	121117	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19050	-300	5	-1.55	3814947060	199092	27.91	19350	19380	18960	25150	13550	19350	19161.73	13.82	-73992	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12555	7.25	0.41	12	0.30	2626.00	45955.00	28200	20240826	-32.45	15500	20240419	22.90	19730	-3.45	20250213	15870	20.04	20250203	28200	-32.45	20240826	15500	22.90	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	11	N	N
63	20250219	111118	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19100	-250	5	-1.29	3233217460	168590	23.63	19350	19380	18960	25150	13550	19350	19177.99	13.82	-62709	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12588	7.27	0.42	12	0.26	2626.00	45955.00	28200	20240826	-32.27	15500	20240419	23.23	19730	-3.19	20250213	15870	20.35	20250203	28200	-32.27	20240826	15500	23.23	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	11	N	N
64	20250219	101118	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19150	-200	5	-1.03	2258027300	117565	16.48	19350	19380	18960	25150	13550	19350	19206.63	13.82	-34616	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12621	7.29	0.42	12	0.18	2626.00	45955.00	28200	20240826	-32.09	15500	20240419	23.55	19730	-2.94	20250213	15870	20.67	20250203	28200	-32.09	20240826	15500	23.55	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	11	N	N
65	20250219	091120	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19180	-170	5	-0.88	671739620	35136	4.92	19350	19350	18960	25150	13550	19350	19118.27	13.82	-11774	20430	19890	19050	18510	17670	20160	18780	3295	5800	5000	14310	10	1	65907330	12641	7.30	0.42	12	0.05	2626.00	45955.00	28200	20240826	-31.99	15500	20240419	23.74	19730	-2.79	20250213	15870	20.86	20250203	28200	-31.99	20240826	15500	23.74	20240419	0.96	N	294870	5000	3295 억	9111000	N	N	11	N	N
66	20250218	161114	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19350	850	2	4.59	13742554350	712105	268.48	18530	19590	18210	24050	12950	18500	19298.47	13.65	56911	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12753	7.37	0.42	12	1.08	2626.00	45955.00	28200	20240826	-31.38	15500	20240419	24.84	19730	-1.93	20250213	15870	21.93	20250203	28200	-31.38	20240826	15500	24.84	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	11	N	N
67	20250218	151116	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19350	850	2	4.59	13490212070	699056	263.56	18530	19590	18210	24050	12950	18500	19297.76	13.65	57901	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12753	7.37	0.42	12	1.06	2626.00	45955.00	28200	20240826	-31.38	15500	20240419	24.84	19730	-1.93	20250213	15870	21.93	20250203	28200	-31.38	20240826	15500	24.84	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	445	N	N
68	20250218	141117	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19490	990	2	5.35	11566277560	599443	226.01	18530	19590	18210	24050	12950	18500	19295.04	13.65	68740	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12845	7.42	0.42	12	0.91	2626.00	45955.00	28200	20240826	-30.89	15500	20240419	25.74	19730	-1.22	20250213	15870	22.81	20250203	28200	-30.89	20240826	15500	25.74	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	445	N	N
69	20250218	131114	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19400	900	2	4.86	9044871960	470238	177.29	18530	19580	18210	24050	12950	18500	19234.67	13.65	27259	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12786	7.39	0.42	12	0.71	2626.00	45955.00	28200	20240826	-31.21	15500	20240419	25.16	19730	-1.67	20250213	15870	22.24	20250203	28200	-31.21	20240826	15500	25.16	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	445	N	N
70	20250218	121116	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19450	950	2	5.14	8115340300	422369	159.24	18530	19580	18210	24050	12950	18500	19213.86	13.65	26806	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12819	7.41	0.42	12	0.64	2626.00	45955.00	28200	20240826	-31.03	15500	20240419	25.48	19730	-1.42	20250213	15870	22.56	20250203	28200	-31.03	20240826	15500	25.48	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	445	N	N
71	20250218	111114	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19490	990	2	5.35	6896430260	359789	135.65	18530	19580	18210	24050	12950	18500	19167.99	13.65	28180	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12845	7.42	0.42	12	0.55	2626.00	45955.00	28200	20240826	-30.89	15500	20240419	25.74	19730	-1.22	20250213	15870	22.81	20250203	28200	-30.89	20240826	15500	25.74	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	445	N	N
72	20250218	101113	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19450	950	2	5.14	4663414460	244920	92.34	18530	19560	18210	24050	12950	18500	19040.56	13.65	25715	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12819	7.41	0.42	12	0.37	2626.00	45955.00	28200	20240826	-31.03	15500	20240419	25.48	19730	-1.42	20250213	15870	22.56	20250203	28200	-31.03	20240826	15500	25.48	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	445	N	N
73	20250218	091117	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18820	320	2	1.73	556796970	29875	11.26	18530	18840	18210	24050	12950	18500	18637.56	13.65	6272	19366	18932	18616	18182	17866	18775	18025	3295	5550	5000	13690	10	1	65907330	12404	7.17	0.41	12	0.05	2626.00	45955.00	28200	20240826	-33.26	15500	20240419	21.42	19730	-4.61	20250213	15870	18.59	20250203	28200	-33.26	20240826	15500	21.42	20240419	0.88	N	294870	5000	3295 억	8994566	N	N	445	N	N
74	20250217	161113	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18500	-550	5	-2.89	4893872700	264200	64.52	19050	19050	18300	24750	13340	19050	18523.40	13.67	-44676	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12193	7.04	0.40	12	0.40	2626.00	45955.00	28200	20240826	-34.40	15500	20240419	19.35	19730	-6.23	20250213	15870	16.57	20250203	28200	-34.40	20240826	15500	19.35	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	445	N	N
75	20250217	151112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18450	-600	5	-3.15	4686442020	252973	61.78	19050	19050	18300	24750	13340	19050	18525.46	13.67	-42221	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12160	7.03	0.40	12	0.38	2626.00	45955.00	28200	20240826	-34.57	15500	20240419	19.03	19730	-6.49	20250213	15870	16.26	20250203	28200	-34.57	20240826	15500	19.03	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	210	N	N
76	20250217	141110	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18480	-570	5	-2.99	4090646470	220691	53.89	19050	19050	18300	24750	13340	19050	18535.63	13.67	-37624	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12180	7.04	0.40	12	0.33	2626.00	45955.00	28200	20240826	-34.47	15500	20240419	19.23	19730	-6.34	20250213	15870	16.45	20250203	28200	-34.47	20240826	15500	19.23	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	210	N	N
77	20250217	131115	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18330	-720	5	-3.78	3497812460	188637	46.07	19050	19050	18300	24750	13340	19050	18542.56	13.67	-38139	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12081	6.98	0.40	12	0.29	2626.00	45955.00	28200	20240826	-35.00	15500	20240419	18.26	19730	-7.10	20250213	15870	15.50	20250203	28200	-35.00	20240826	15500	18.26	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	210	N	N
78	20250217	121115	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18350	-700	5	-3.67	3044541070	163969	40.04	19050	19050	18300	24750	13340	19050	18567.78	13.67	-41864	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12094	6.99	0.40	12	0.25	2626.00	45955.00	28200	20240826	-34.93	15500	20240419	18.39	19730	-6.99	20250213	15870	15.63	20250203	28200	-34.93	20240826	15500	18.39	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	210	N	N
79	20250217	111113	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18400	-650	5	-3.41	2209607920	118466	28.93	19050	19050	18380	24750	13340	19050	18651.83	13.67	-40160	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12127	7.01	0.40	12	0.18	2626.00	45955.00	28200	20240826	-34.75	15500	20240419	18.71	19730	-6.74	20250213	15870	15.94	20250203	28200	-34.75	20240826	15500	18.71	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	210	N	N
80	20250217	101110	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18630	-420	5	-2.20	1073996980	57256	13.98	19050	19050	18590	24750	13340	19050	18757.81	13.67	-14125	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12279	7.09	0.41	12	0.09	2626.00	45955.00	28200	20240826	-33.94	15500	20240419	20.19	19730	-5.58	20250213	15870	17.39	20250203	28200	-33.94	20240826	15500	20.19	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	210	N	N
81	20250217	091112	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18800	-250	5	-1.31	232105600	12265	3.00	19050	19050	18800	24750	13340	19050	18924.22	13.67	-3757	19970	19510	19220	18760	18470	19365	18615	3295	5700	5000	14090	10	1	65907330	12391	7.16	0.41	12	0.02	2626.00	45955.00	28200	20240826	-33.33	15500	20240419	21.29	19730	-4.71	20250213	15870	18.46	20250203	28200	-33.33	20240826	15500	21.29	20240419	0.93	N	294870	5000	3295 억	9007275	N	N	210	N	N
82	20250214	161105	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19050	-170	5	-0.88	7773248420	405770	44.45	19390	19680	18930	24950	13460	19220	19156.94	13.71	-67500	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12555	7.25	0.41	12	0.62	2626.00	45955.00	28200	20240826	-32.45	15500	20240419	22.90	19730	-3.45	20250213	15870	20.04	20250203	28200	-32.45	20240826	15500	22.90	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	210	N	N
83	20250214	151104	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19070	-150	5	-0.78	7566262560	394909	43.26	19390	19680	18930	24950	13460	19220	19159.50	13.71	-66111	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12569	7.26	0.41	12	0.60	2626.00	45955.00	28200	20240826	-32.38	15500	20240419	23.03	19730	-3.35	20250213	15870	20.16	20250203	28200	-32.38	20240826	15500	23.03	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	1074	N	N
84	20250214	141105	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18980	-240	5	-1.25	6863281550	357982	39.22	19390	19680	18950	24950	13460	19220	19172.13	13.71	-62635	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12509	7.23	0.41	12	0.54	2626.00	45955.00	28200	20240826	-32.70	15500	20240419	22.45	19730	-3.80	20250213	15870	19.60	20250203	28200	-32.70	20240826	15500	22.45	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	1074	N	N
85	20250214	131108	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19080	-140	5	-0.73	6399659670	333601	36.55	19390	19680	18950	24950	13460	19220	19183.57	13.71	-57218	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12575	7.27	0.42	12	0.51	2626.00	45955.00	28200	20240826	-32.34	15500	20240419	23.10	19730	-3.29	20250213	15870	20.23	20250203	28200	-32.34	20240826	15500	23.10	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	1074	N	N
86	20250214	121104	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19050	-170	5	-0.88	5846759550	304590	33.37	19390	19680	18950	24950	13460	19220	19195.50	13.71	-52188	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12555	7.25	0.41	12	0.46	2626.00	45955.00	28200	20240826	-32.45	15500	20240419	22.90	19730	-3.45	20250213	15870	20.04	20250203	28200	-32.45	20240826	15500	22.90	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	1074	N	N
87	20250214	111101	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19140	-80	5	-0.42	5445199230	283573	31.07	19390	19680	18950	24950	13460	19220	19202.10	13.71	-45633	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12615	7.29	0.42	12	0.43	2626.00	45955.00	28200	20240826	-32.13	15500	20240419	23.48	19730	-2.99	20250213	15870	20.60	20250203	28200	-32.13	20240826	15500	23.48	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	1074	N	N
88	20250214	101102	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19120	-100	5	-0.52	4788360680	249299	27.31	19390	19680	18950	24950	13460	19220	19207.30	13.71	-32123	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12601	7.28	0.42	12	0.38	2626.00	45955.00	28200	20240826	-32.20	15500	20240419	23.35	19730	-3.09	20250213	15870	20.48	20250203	28200	-32.20	20240826	15500	23.35	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	1074	N	N
89	20250214	091107	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19160	-60	5	-0.31	1816323380	93528	10.25	19390	19680	19050	24950	13460	19220	19420.21	13.71	-7225	20713	19966	18983	18236	17253	20340	18610	3295	5730	5000	14220	10	1	65907330	12628	7.30	0.42	12	0.14	2626.00	45955.00	28200	20240826	-32.06	15500	20240419	23.61	19730	-2.89	20250213	15870	20.73	20250203	28200	-32.06	20240826	15500	23.61	20240419	0.97	N	294870	5000	3295 억	9037772	N	N	1074	N	N
90	20250213	161056	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19220	1370	2	7.68	17415358570	911451	300.66	18000	19730	18000	23200	12500	17850	19107.28	13.74	-111543	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12667	7.32	0.42	12	1.38	2626.00	45955.00	28200	20240826	-31.84	15500	20240419	24.00	19730	-2.58	20250213	15870	21.11	20250203	28200	-31.84	20240826	15500	24.00	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1074	N	N
91	20250213	151056	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19190	1340	2	7.51	16561514280	866969	285.98	18000	19730	18000	23200	12500	17850	19102.78	13.74	-91544	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12648	7.31	0.42	12	1.32	2626.00	45955.00	28200	20240826	-31.95	15500	20240419	23.81	19730	-2.74	20250213	15870	20.92	20250203	28200	-31.95	20240826	15500	23.81	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1012	N	N
92	20250213	141053	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19480	1630	2	9.13	13408846350	703831	232.17	18000	19730	18000	23200	12500	17850	19051.23	13.74	-36678	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12839	7.42	0.42	12	1.07	2626.00	45955.00	28200	20240826	-30.92	15500	20240419	25.68	19730	-1.27	20250213	15870	22.75	20250203	28200	-30.92	20240826	15500	25.68	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1012	N	N
93	20250213	131055	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19340	1490	2	8.35	9579380550	507246	167.32	18000	19340	18000	23200	12500	17850	18885.08	13.74	12836	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12746	7.36	0.42	12	0.77	2626.00	45955.00	28200	20240826	-31.42	15500	20240419	24.77	19340	0.00	20250213	15870	21.87	20250203	28200	-31.42	20240826	15500	24.77	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1012	N	N
94	20250213	121053	55	30.00	KOSPI	건설	N	N	N	Y	40	N	19170	1320	2	7.39	7517638540	399832	131.89	18000	19250	18000	23200	12500	17850	18801.99	13.74	27917	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12634	7.30	0.42	12	0.61	2626.00	45955.00	28200	20240826	-32.02	15500	20240419	23.68	19250	-0.42	20250213	15870	20.79	20250203	28200	-32.02	20240826	15500	23.68	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1012	N	N
95	20250213	111053	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18900	1050	2	5.88	5059237160	270923	89.37	18000	18900	18000	23200	12500	17850	18674.08	13.74	37597	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12456	7.20	0.41	12	0.41	2626.00	45955.00	28200	20240826	-32.98	15500	20240419	21.94	18940	-0.21	20250211	15870	19.09	20250203	28200	-32.98	20240826	15500	21.94	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1012	N	N
96	20250213	101054	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18650	800	2	4.48	3232008970	173436	57.21	18000	18850	18000	23200	12500	17850	18635.17	13.74	34691	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12292	7.10	0.41	12	0.26	2626.00	45955.00	28200	20240826	-33.87	15500	20240419	20.32	18940	-1.53	20250211	15870	17.52	20250203	28200	-33.87	20240826	15500	20.32	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1012	N	N
97	20250213	091048	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18420	570	2	3.19	1205931470	65208	21.51	18000	18660	18000	23200	12500	17850	18493.61	13.74	20417	18603	18226	17993	17616	17383	18110	17500	3295	5350	5000	13200	10	1	65907330	12140	7.01	0.40	12	0.10	2626.00	45955.00	28200	20240826	-34.68	15500	20240419	18.84	18940	-2.75	20250211	15870	16.07	20250203	28200	-34.68	20240826	15500	18.84	20240419	0.95	N	294870	5000	3295 억	9056121	N	N	1012	N	N
98	20250212	161046	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17850	-460	5	-2.51	5425333450	302051	49.57	18300	18370	17760	23800	12820	18310	17961.80	13.91	-125006	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	11764	6.80	0.39	12	0.46	2626.00	45955.00	28200	20240826	-36.70	15500	20240419	15.16	18940	-5.76	20250211	15870	12.48	20250203	28200	-36.70	20240826	15500	15.16	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	1012	N	N
99	20250212	151044	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17850	-460	5	-2.51	5137877640	285955	46.93	18300	18370	17760	23800	12820	18310	17967.43	13.91	-115773	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	11764	6.80	0.39	12	0.43	2626.00	45955.00	28200	20240826	-36.70	15500	20240419	15.16	18940	-5.76	20250211	15870	12.48	20250203	28200	-36.70	20240826	15500	15.16	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	560	N	N
100	20250212	141046	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17960	-350	5	-1.91	4359050620	242450	39.79	18300	18370	17760	23800	12820	18310	17979.17	13.91	-96873	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	11837	6.84	0.39	12	0.37	2626.00	45955.00	28200	20240826	-36.31	15500	20240419	15.87	18940	-5.17	20250211	15870	13.17	20250203	28200	-36.31	20240826	15500	15.87	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	560	N	N
101	20250212	131049	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17850	-460	5	-2.51	3609412030	200646	32.93	18300	18370	17760	23800	12820	18310	17988.96	13.91	-86787	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	11764	6.80	0.39	12	0.30	2626.00	45955.00	28200	20240826	-36.70	15500	20240419	15.16	18940	-5.76	20250211	15870	12.48	20250203	28200	-36.70	20240826	15500	15.16	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	560	N	N
102	20250212	121045	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17800	-510	5	-2.79	2947761710	163487	26.83	18300	18370	17770	23800	12820	18310	18030.56	13.91	-77340	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	11732	6.78	0.39	12	0.25	2626.00	45955.00	28200	20240826	-36.88	15500	20240419	14.84	18940	-6.02	20250211	15870	12.16	20250203	28200	-36.88	20240826	15500	14.84	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	560	N	N
103	20250212	111044	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17840	-470	5	-2.57	2143250610	118279	19.41	18300	18370	17830	23800	12820	18310	18120.30	13.91	-60808	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	11758	6.79	0.39	12	0.18	2626.00	45955.00	28200	20240826	-36.74	15500	20240419	15.10	18940	-5.81	20250211	15870	12.41	20250203	28200	-36.74	20240826	15500	15.10	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	560	N	N
104	20250212	101037	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18330	20	2	0.11	1161959250	63949	10.49	18300	18350	17960	23800	12820	18310	18170.09	13.91	-27952	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	12081	6.98	0.40	12	0.10	2626.00	45955.00	28200	20240826	-35.00	15500	20240419	18.26	18940	-3.22	20250211	15870	15.50	20250203	28200	-35.00	20240826	15500	18.26	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	560	N	N
105	20250212	091002	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18240	-70	5	-0.38	236756100	13010	2.14	18300	18300	18090	23800	12820	18310	18198.01	13.91	-4028	19316	18812	18436	17932	17556	19065	18185	3295	5490	5000	13540	10	1	65907330	12021	6.95	0.40	12	0.02	2626.00	45955.00	28200	20240826	-35.32	15500	20240419	17.68	18940	-3.70	20250211	15870	14.93	20250203	28200	-35.32	20240826	15500	17.68	20240419	0.97	N	294870	5000	3295 억	9166747	N	N	560	N	N
106	20250211	161049	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18310	200	2	1.10	11306420380	609068	153.69	18110	18940	18060	23500	12680	18110	18563.52	14.06	-98535	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	12068	6.97	0.40	12	0.92	2626.00	45955.00	28200	20240826	-35.07	15500	20240419	18.13	18940	-3.33	20250211	15870	15.37	20250203	28200	-35.07	20240826	15500	18.13	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	560	N	N
107	20250211	151048	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18310	200	2	1.10	10760849270	579310	146.18	18110	18940	18060	23500	12680	18110	18575.29	14.06	-90617	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	12068	6.97	0.40	12	0.88	2626.00	45955.00	28200	20240826	-35.07	15500	20240419	18.13	18940	-3.33	20250211	15870	15.37	20250203	28200	-35.07	20240826	15500	18.13	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	97	N	N
108	20250211	141047	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18520	410	2	2.26	7989552810	428987	108.25	18110	18940	18060	23500	12680	18110	18624.23	14.06	-38692	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	12206	7.05	0.40	12	0.65	2626.00	45955.00	28200	20240826	-34.33	15500	20240419	19.48	18940	-2.22	20250211	15870	16.70	20250203	28200	-34.33	20240826	15500	19.48	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	97	N	N
109	20250211	131048	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18850	740	2	4.09	6299482480	338125	85.32	18110	18940	18060	23500	12680	18110	18630.63	14.06	-13140	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	12424	7.18	0.41	12	0.51	2626.00	45955.00	28200	20240826	-33.16	15500	20240419	21.61	18940	-0.48	20250211	15870	18.78	20250203	28200	-33.16	20240826	15500	21.61	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	97	N	N
110	20250211	121046	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18870	760	2	4.20	4982807640	268379	67.72	18110	18890	18060	23500	12680	18110	18566.31	14.06	20745	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	12437	7.19	0.41	12	0.41	2626.00	45955.00	28200	20240826	-33.09	15500	20240419	21.74	18890	-0.11	20250211	15870	18.90	20250203	28200	-33.09	20240826	15500	21.74	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	97	N	N
111	20250211	111048	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18700	590	2	3.26	3515608090	190392	48.04	18110	18710	18060	23500	12680	18110	18465.10	14.06	14914	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	12325	7.12	0.41	12	0.29	2626.00	45955.00	28200	20240826	-33.69	15500	20240419	20.65	18710	-0.05	20250211	15870	17.83	20250203	28200	-33.69	20240826	15500	20.65	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	97	N	N
112	20250211	101048	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18330	220	2	1.21	1080595390	59100	14.91	18110	18430	18060	23500	12680	18110	18284.19	14.06	-7856	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	12081	6.98	0.40	12	0.09	2626.00	45955.00	28200	20240826	-35.00	15500	20240419	18.26	18430	-0.54	20250211	15870	15.50	20250203	28200	-35.00	20240826	15500	18.26	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	97	N	N
113	20250211	091052	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18200	90	2	0.50	154027880	8492	2.14	18110	18430	18060	23500	12680	18110	18138.00	14.06	-2945	18776	18442	18066	17732	17356	18610	17900	3295	5390	5000	13400	10	1	65907330	11995	6.93	0.40	12	0.01	2626.00	45955.00	28200	20240826	-35.46	15500	20240419	17.42	18430	-1.25	20250211	15870	14.68	20250203	28200	-35.46	20240826	15500	17.42	20240419	0.99	N	294870	5000	3295 억	9264887	N	N	97	N	N
114	20250210	161041	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18110	10	2	0.06	7216635520	396261	80.61	18100	18400	17690	23500	12670	18100	18211.85	14.22	-144151	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	11936	6.90	0.39	12	0.60	2626.00	45955.00	28200	20240826	-35.78	15500	20240419	16.84	18400	-1.58	20250210	15870	14.11	20250203	28200	-35.78	20240826	15500	16.84	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	95	N	N
115	20250210	151041	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18220	120	2	0.66	6940131720	381048	77.51	18100	18400	17690	23500	12670	18100	18213.27	14.22	-132418	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	12008	6.94	0.40	12	0.58	2626.00	45955.00	28200	20240826	-35.39	15500	20240419	17.55	18400	-0.98	20250210	15870	14.81	20250203	28200	-35.39	20240826	15500	17.55	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	0	N	N
116	20250210	141040	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18330	230	2	1.27	5496376660	302085	61.45	18100	18400	17690	23500	12670	18100	18194.80	14.22	-84650	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	12081	6.98	0.40	12	0.46	2626.00	45955.00	28200	20240826	-35.00	15500	20240419	18.26	18400	-0.38	20250210	15870	15.50	20250203	28200	-35.00	20240826	15500	18.26	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	0	N	N
117	20250210	131043	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18300	200	2	1.10	4293321320	236393	48.09	18100	18400	17690	23500	12670	18100	18161.80	14.22	-54985	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	12061	6.97	0.40	12	0.36	2626.00	45955.00	28200	20240826	-35.11	15500	20240419	18.06	18400	-0.54	20250210	15870	15.31	20250203	28200	-35.11	20240826	15500	18.06	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	0	N	N
118	20250210	121037	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18120	20	2	0.11	3143674110	173355	35.26	18100	18400	17690	23500	12670	18100	18134.31	14.22	-39303	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	11942	6.90	0.39	12	0.26	2626.00	45955.00	28200	20240826	-35.74	15500	20240419	16.90	18400	-1.52	20250210	15870	14.18	20250203	28200	-35.74	20240826	15500	16.90	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	0	N	N
119	20250210	111034	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18100	0	3	0.00	2363451550	130239	26.49	18100	18400	17690	23500	12670	18100	18147.03	14.22	-19808	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	11929	6.89	0.39	12	0.20	2626.00	45955.00	28200	20240826	-35.82	15500	20240419	16.77	18400	-1.63	20250210	15870	14.05	20250203	28200	-35.82	20240826	15500	16.77	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	0	N	N
120	20250210	101033	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18150	50	2	0.28	1515231290	83306	16.95	18100	18400	17690	23500	12670	18100	18188.74	14.22	1055	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	11962	6.91	0.39	12	0.13	2626.00	45955.00	28200	20240826	-35.64	15500	20240419	17.10	18400	-1.36	20250210	15870	14.37	20250203	28200	-35.64	20240826	15500	17.10	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	0	N	N
121	20250210	091031	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18140	40	2	0.22	187615270	10483	2.13	18100	18190	17690	23500	12670	18100	17897.10	14.22	2327	18646	18372	18006	17732	17366	18510	17870	3295	5400	5000	13390	10	1	65907330	11956	6.91	0.39	12	0.02	2626.00	45955.00	28200	20240826	-35.67	15500	20240419	17.03	18350	-1.14	20250107	15870	14.30	20250203	28200	-35.67	20240826	15500	17.03	20240419	0.98	N	294870	5000	3295 억	9373648	N	N	0	N	N
122	20250207	161021	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18100	400	2	2.26	8812184640	489933	128.58	17680	18280	17640	23000	12390	17700	17986.51	14.24	-79013	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11929	6.89	0.39	12	0.74	2626.00	45955.00	28200	20240826	-35.82	15500	20240419	16.77	18350	-1.36	20250107	15870	14.05	20250203	28200	-35.82	20240826	15500	16.77	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
123	20250207	151023	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18200	500	2	2.82	8282941440	460832	120.95	17680	18280	17640	23000	12390	17700	17973.89	14.24	-67468	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11995	6.93	0.40	12	0.70	2626.00	45955.00	28200	20240826	-35.46	15500	20240419	17.42	18350	-0.82	20250107	15870	14.68	20250203	28200	-35.46	20240826	15500	17.42	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
124	20250207	141023	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17930	230	2	1.30	4717442550	263798	69.23	17680	18090	17640	23000	12390	17700	17882.78	14.24	-84616	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11817	6.83	0.39	12	0.40	2626.00	45955.00	28200	20240826	-36.42	15500	20240419	15.68	18350	-2.29	20250107	15870	12.98	20250203	28200	-36.42	20240826	15500	15.68	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
125	20250207	131021	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17860	160	2	0.90	4002365650	223837	58.75	17680	18090	17640	23000	12390	17700	17880.72	14.24	-65592	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11771	6.80	0.39	12	0.34	2626.00	45955.00	28200	20240826	-36.67	15500	20240419	15.23	18350	-2.67	20250107	15870	12.54	20250203	28200	-36.67	20240826	15500	15.23	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
126	20250207	121019	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17910	210	2	1.19	3131049210	175123	45.96	17680	18090	17640	23000	12390	17700	17879.14	14.24	-42441	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11804	6.82	0.39	12	0.27	2626.00	45955.00	28200	20240826	-36.49	15500	20240419	15.55	18350	-2.40	20250107	15870	12.85	20250203	28200	-36.49	20240826	15500	15.55	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
127	20250207	111018	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17880	180	2	1.02	2419801790	135345	35.52	17680	18090	17640	23000	12390	17700	17878.77	14.24	-25399	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11784	6.81	0.39	12	0.21	2626.00	45955.00	28200	20240826	-36.60	15500	20240419	15.35	18350	-2.56	20250107	15870	12.67	20250203	28200	-36.60	20240826	15500	15.35	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
128	20250207	101023	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17930	230	2	1.30	1375001980	76922	20.19	17680	18090	17640	23000	12390	17700	17875.28	14.24	-6091	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11817	6.83	0.39	12	0.12	2626.00	45955.00	28200	20240826	-36.42	15500	20240419	15.68	18350	-2.29	20250107	15870	12.98	20250203	28200	-36.42	20240826	15500	15.68	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
129	20250207	091028	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17870	170	2	0.96	405119960	22735	5.97	17680	17980	17640	23000	12390	17700	17819.22	14.24	4957	18293	17996	17773	17476	17253	18145	17625	3295	5300	5000	13090	10	1	65907330	11778	6.81	0.39	12	0.03	2626.00	45955.00	28200	20240826	-36.63	15500	20240419	15.29	18350	-2.62	20250107	15870	12.60	20250203	28200	-36.63	20240826	15500	15.29	20240419	0.99	N	294870	5000	3295 억	9386682	N	N	4616	N	N
130	20250206	160955	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17700	50	2	0.28	6806287850	380889	47.80	17600	18070	17550	22900	12360	17650	17869.50	14.36	-110009	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11666	6.74	0.39	12	0.58	2626.00	45955.00	28200	20240826	-37.23	15250	20240124	16.07	18350	-3.54	20250107	15870	11.53	20250203	28200	-37.23	20240826	15500	14.19	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	4609	N	N
131	20250206	151000	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17740	90	2	0.51	6381974440	356939	44.80	17600	18070	17550	22900	12360	17650	17879.73	14.36	-97656	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11692	6.76	0.39	12	0.54	2626.00	45955.00	28200	20240826	-37.09	15250	20240124	16.33	18350	-3.32	20250107	15870	11.78	20250203	28200	-37.09	20240826	15500	14.45	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	455	N	N
132	20250206	141000	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17720	70	2	0.40	5575905880	311340	39.08	17600	18070	17550	22900	12360	17650	17909.38	14.36	-77701	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11679	6.75	0.39	12	0.47	2626.00	45955.00	28200	20240826	-37.16	15250	20240124	16.20	18350	-3.43	20250107	15870	11.66	20250203	28200	-37.16	20240826	15500	14.32	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	455	N	N
133	20250206	130957	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17800	150	2	0.85	4888556230	272638	34.22	17600	18070	17550	22900	12360	17650	17930.58	14.36	-62266	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11732	6.78	0.39	12	0.41	2626.00	45955.00	28200	20240826	-36.88	15250	20240124	16.72	18350	-3.00	20250107	15870	12.16	20250203	28200	-36.88	20240826	15500	14.84	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	455	N	N
134	20250206	120954	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17830	180	2	1.02	4295692690	239372	30.04	17600	18070	17550	22900	12360	17650	17945.68	14.36	-41403	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11751	6.79	0.39	12	0.36	2626.00	45955.00	28200	20240826	-36.77	15250	20240124	16.92	18350	-2.83	20250107	15870	12.35	20250203	28200	-36.77	20240826	15500	15.03	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	455	N	N
135	20250206	110949	55	30.00	KOSPI	건설	N	N	N	Y	40	N	18020	370	2	2.10	3106736150	173205	21.74	17600	18060	17550	22900	12360	17650	17936.76	14.36	-13306	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11877	6.86	0.39	12	0.26	2626.00	45955.00	28200	20240826	-36.10	15250	20240124	18.16	18350	-1.80	20250107	15870	13.55	20250203	28200	-36.10	20240826	15500	16.26	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	455	N	N
136	20250206	100949	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17920	270	2	1.53	1898066690	106029	13.31	17600	18060	17550	22900	12360	17650	17901.39	14.36	-13526	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11811	6.82	0.39	12	0.16	2626.00	45955.00	28200	20240826	-36.45	15250	20240124	17.51	18350	-2.34	20250107	15870	12.92	20250203	28200	-36.45	20240826	15500	15.61	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	455	N	N
137	20250206	091001	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17730	80	2	0.45	258406970	14652	1.84	17600	17830	17550	22900	12360	17650	17636.29	14.36	-2525	19143	18396	17413	16666	15683	18770	17040	3295	5250	5000	13060	10	1	65907330	11685	6.75	0.39	12	0.02	2626.00	45955.00	28200	20240826	-37.13	15250	20240124	16.26	18350	-3.38	20250107	15870	11.72	20250203	28200	-37.13	20240826	15500	14.39	20240419	0.99	N	294870	5000	3295 억	9462198	N	N	455	N	N
138	20250205	160945	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17650	1010	2	6.07	14030630810	796254	354.75	16640	18160	16430	21600	11650	16640	17620.79	14.13	71479	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	11633	6.72	0.38	12	1.21	2626.00	45955.00	28200	20240826	-37.41	14980	20240123	17.82	18350	-3.81	20250107	15870	11.22	20250203	28200	-37.41	20240826	15500	13.87	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	455	N	N
139	20250205	150949	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17680	1040	2	6.25	13358124500	758148	337.78	16640	18160	16430	21600	11650	16640	17619.42	14.13	71443	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	11652	6.73	0.38	12	1.15	2626.00	45955.00	28200	20240826	-37.30	14980	20240123	18.02	18350	-3.65	20250107	15870	11.41	20250203	28200	-37.30	20240826	15500	14.06	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	688	N	N
140	20250205	140948	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17750	1110	2	6.67	12128904100	688720	306.84	16640	18160	16430	21600	11650	16640	17610.79	14.13	101655	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	11699	6.76	0.39	12	1.04	2626.00	45955.00	28200	20240826	-37.06	14980	20240123	18.49	18350	-3.27	20250107	15870	11.85	20250203	28200	-37.06	20240826	15500	14.52	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	688	N	N
141	20250205	130946	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17720	1080	2	6.49	10708060830	608301	271.01	16640	18160	16430	21600	11650	16640	17603.23	14.13	132439	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	11679	6.75	0.39	12	0.92	2626.00	45955.00	28200	20240826	-37.16	14980	20240123	18.29	18350	-3.43	20250107	15870	11.66	20250203	28200	-37.16	20240826	15500	14.32	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	688	N	N
142	20250205	120951	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17800	1160	2	6.97	9865841900	560812	249.86	16640	18160	16430	21600	11650	16640	17592.07	14.13	148222	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	11732	6.78	0.39	12	0.85	2626.00	45955.00	28200	20240826	-36.88	14980	20240123	18.83	18350	-3.00	20250107	15870	12.16	20250203	28200	-36.88	20240826	15500	14.84	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	688	N	N
143	20250205	110945	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17680	1040	2	6.25	7222351850	413338	184.15	16640	17830	16430	21600	11650	16640	17473.23	14.13	135411	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	11652	6.73	0.38	12	0.63	2626.00	45955.00	28200	20240826	-37.30	14980	20240123	18.02	18350	-3.65	20250107	15870	11.41	20250203	28200	-37.30	20240826	15500	14.06	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	688	N	N
144	20250205	100958	55	30.00	KOSPI	건설	N	N	N	Y	40	N	17460	820	2	4.93	2519966300	147015	65.50	16640	17490	16430	21600	11650	16640	17140.88	14.13	42995	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	11507	6.65	0.38	12	0.22	2626.00	45955.00	28200	20240826	-38.09	14980	20240123	16.56	18350	-4.85	20250107	15870	10.02	20250203	28200	-38.09	20240826	15500	12.65	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	688	N	N
145	20250205	091002	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16510	-130	5	-0.78	50376020	3033	1.35	16640	16670	16500	21600	11650	16640	16609.30	14.13	-1439	17280	16960	16580	16260	15880	17120	16420	3295	4960	5000	12310	10	1	65907330	10881	6.29	0.36	12	0.00	2626.00	45955.00	28200	20240826	-41.45	14980	20240123	10.21	18350	-10.03	20250107	15870	4.03	20250203	28200	-41.45	20240826	15500	6.52	20240419	0.99	N	294870	5000	3295 억	9312247	N	N	688	N	N
146	20250204	160926	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16640	540	2	3.35	3694660140	223694	68.77	16250	16900	16200	20900	11270	16100	16516.57	13.97	31504	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10967	6.34	0.36	12	0.34	2626.00	45955.00	28200	20240826	-40.99	14980	20240123	11.08	18350	-9.32	20250107	15870	4.85	20250203	28200	-40.99	20240826	15500	7.35	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	688	N	N
147	20250204	150937	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16570	470	2	2.92	3326979930	201567	61.97	16250	16900	16200	20900	11270	16100	16505.58	13.97	32837	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10921	6.31	0.36	12	0.31	2626.00	45955.00	28200	20240826	-41.24	14980	20240123	10.61	18350	-9.70	20250107	15870	4.41	20250203	28200	-41.24	20240826	15500	6.90	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	166	N	N
148	20250204	140937	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16470	370	2	2.30	2813708050	170512	52.42	16250	16900	16200	20900	11270	16100	16501.53	13.97	18173	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10855	6.27	0.36	12	0.26	2626.00	45955.00	28200	20240826	-41.60	14980	20240123	9.95	18350	-10.25	20250107	15870	3.78	20250203	28200	-41.60	20240826	15500	6.26	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	166	N	N
149	20250204	130940	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16490	390	2	2.42	2325911100	140908	43.32	16250	16900	16200	20900	11270	16100	16506.59	13.97	11910	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10868	6.28	0.36	12	0.21	2626.00	45955.00	28200	20240826	-41.52	14980	20240123	10.08	18350	-10.14	20250107	15870	3.91	20250203	28200	-41.52	20240826	15500	6.39	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	166	N	N
150	20250204	120950	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16520	420	2	2.61	1887846470	114392	35.17	16250	16900	16200	20900	11270	16100	16503.31	13.97	8007	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10888	6.29	0.36	12	0.17	2626.00	45955.00	28200	20240826	-41.42	14980	20240123	10.28	18350	-9.97	20250107	15870	4.10	20250203	28200	-41.42	20240826	15500	6.58	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	166	N	N
151	20250204	110931	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16580	480	2	2.98	1330221310	80623	24.79	16250	16900	16200	20900	11270	16100	16499.28	13.97	7718	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10927	6.31	0.36	12	0.12	2626.00	45955.00	28200	20240826	-41.21	14980	20240123	10.68	18350	-9.65	20250107	15870	4.47	20250203	28200	-41.21	20240826	15500	6.97	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	166	N	N
152	20250204	100935	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16580	480	2	2.98	843111220	51251	15.76	16250	16900	16200	20900	11270	16100	16450.63	13.97	2756	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10927	6.31	0.36	12	0.08	2626.00	45955.00	28200	20240826	-41.21	14980	20240123	10.68	18350	-9.65	20250107	15870	4.47	20250203	28200	-41.21	20240826	15500	6.97	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	166	N	N
153	20250204	090935	55	30.00	KOSPI	건설	N	N	N	Y	40	N	16320	220	2	1.37	264097060	16090	4.95	16250	16900	16200	20900	11270	16100	16413.74	13.97	-2964	16853	16476	16173	15796	15493	16325	15645	3295	4800	5000	11910	10	1	65907330	10756	6.21	0.36	12	0.02	2626.00	45955.00	28200	20240826	-42.13	14980	20240123	8.95	18350	-11.06	20250107	15870	2.84	20250203	28200	-42.13	20240826	15500	5.29	20240419	0.98	N	294870	5000	3295 억	9209926	N	N	166	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History