KissMeData/375500/price/prices-20250201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	161319	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	40500	-1400	5	-3.34	7636146300	188133	202.68	41750	41750	40200	54400	29350	41900	40589.13	31.12	0	15132	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15671	9.25	0.36	12	0.49	4377.00	113560.00	42400	20250226	-4.48	28600	20240805	41.61	42400	-4.48	20250226	30000	35.00	20250203	42400	-4.48	20250226	28600	41.61	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	4605	N	N
3	20250228	151325	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	40350	-1550	5	-3.70	6181821050	152199	163.97	41750	41750	40200	54400	29350	41900	40616.67	31.12	0	15486	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15613	9.22	0.36	12	0.39	4377.00	113560.00	42400	20250226	-4.83	28600	20240805	41.08	42400	-4.83	20250226	30000	34.50	20250203	42400	-4.83	20250226	28600	41.08	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	310	N	N
4	20250228	141325	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	40450	-1450	5	-3.46	4991753850	122831	132.33	41750	41750	40200	54400	29350	41900	40639.17	31.12	0	10180	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15652	9.24	0.36	12	0.32	4377.00	113560.00	42400	20250226	-4.60	28600	20240805	41.43	42400	-4.60	20250226	30000	34.83	20250203	42400	-4.60	20250226	28600	41.43	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	310	N	N
5	20250228	131317	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	40400	-1500	5	-3.58	4008968850	98543	106.16	41750	41750	40200	54400	29350	41900	40682.39	31.12	0	3284	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15632	9.23	0.36	12	0.25	4377.00	113560.00	42400	20250226	-4.72	28600	20240805	41.26	42400	-4.72	20250226	30000	34.67	20250203	42400	-4.72	20250226	28600	41.26	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	310	N	N
6	20250228	121312	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	40400	-1500	5	-3.58	3364063450	82585	88.97	41750	41750	40200	54400	29350	41900	40734.52	31.12	0	1380	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15632	9.23	0.36	12	0.21	4377.00	113560.00	42400	20250226	-4.72	28600	20240805	41.26	42400	-4.72	20250226	30000	34.67	20250203	42400	-4.72	20250226	28600	41.26	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	310	N	N
7	20250228	111316	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	40650	-1250	5	-2.98	2552538600	62511	67.35	41750	41750	40350	54400	29350	41900	40833.38	31.12	0	-2499	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15729	9.29	0.36	12	0.16	4377.00	113560.00	42400	20250226	-4.13	28600	20240805	42.13	42400	-4.13	20250226	30000	35.50	20250203	42400	-4.13	20250226	28600	42.13	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	310	N	N
8	20250228	101315	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41050	-850	5	-2.03	1503496450	36808	39.65	41750	41750	40350	54400	29350	41900	40846.92	31.12	0	472	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15884	9.38	0.36	12	0.10	4377.00	113560.00	42400	20250226	-3.18	28600	20240805	43.53	42400	-3.18	20250226	30000	36.83	20250203	42400	-3.18	20250226	28600	43.53	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	310	N	N
9	20250228	091319	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	40800	-1100	5	-2.63	426003150	10388	11.19	41750	41750	40700	54400	29350	41900	41008.90	31.12	0	-195	42566	42232	41766	41432	40966	42000	41200	2082	12500	5000	31000	50	1	38693623	15787	9.32	0.36	12	0.03	4377.00	113560.00	42400	20250226	-3.77	28600	20240805	42.66	42400	-3.77	20250226	30000	36.00	20250203	42400	-3.77	20250226	28600	42.66	20240805	0.39	N	375500	5000	2081 억	12039797	N	N	310	N	N
10	20250227	161302	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41900	-100	5	-0.24	3867817800	92658	35.73	42050	42100	41300	54600	29400	42000	41742.90	31.05	0	23130	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16213	9.57	0.37	12	0.24	4377.00	113560.00	42400	20250226	-1.18	28600	20240805	46.50	42400	-1.18	20250226	30000	39.67	20250203	42400	-1.18	20250226	28600	46.50	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	310	N	N
11	20250227	151305	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41650	-350	5	-0.83	3407440950	81658	31.49	42050	42100	41300	54600	29400	42000	41728.20	31.05	0	19496	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16116	9.52	0.37	12	0.21	4377.00	113560.00	42400	20250226	-1.77	28600	20240805	45.63	42400	-1.77	20250226	30000	38.83	20250203	42400	-1.77	20250226	28600	45.63	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	280	N	N
12	20250227	141307	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41700	-300	5	-0.71	2837580600	68020	26.23	42050	42100	41300	54600	29400	42000	41716.86	31.05	0	17301	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16135	9.53	0.37	12	0.18	4377.00	113560.00	42400	20250226	-1.65	28600	20240805	45.80	42400	-1.65	20250226	30000	39.00	20250203	42400	-1.65	20250226	28600	45.80	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	280	N	N
13	20250227	131305	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41750	-250	5	-0.60	2385524750	57178	22.05	42050	42100	41300	54600	29400	42000	41721.02	31.05	0	14048	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16155	9.54	0.37	12	0.15	4377.00	113560.00	42400	20250226	-1.53	28600	20240805	45.98	42400	-1.53	20250226	30000	39.17	20250203	42400	-1.53	20250226	28600	45.98	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	280	N	N
14	20250227	121301	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41800	-200	5	-0.48	2006935500	48107	18.55	42050	42100	41300	54600	29400	42000	41718.16	31.05	0	12389	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16174	9.55	0.37	12	0.12	4377.00	113560.00	42400	20250226	-1.42	28600	20240805	46.15	42400	-1.42	20250226	30000	39.33	20250203	42400	-1.42	20250226	28600	46.15	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	280	N	N
15	20250227	111312	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41550	-450	5	-1.07	1635842250	39192	15.11	42050	42100	41300	54600	29400	42000	41739.19	31.05	0	9428	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16077	9.49	0.37	12	0.10	4377.00	113560.00	42400	20250226	-2.00	28600	20240805	45.28	42400	-2.00	20250226	30000	38.50	20250203	42400	-2.00	20250226	28600	45.28	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	280	N	N
16	20250227	101346	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41950	-50	5	-0.12	1164469400	27877	10.75	42050	42100	41300	54600	29400	42000	41771.69	31.05	0	6956	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16232	9.58	0.37	12	0.07	4377.00	113560.00	42400	20250226	-1.06	28600	20240805	46.68	42400	-1.06	20250226	30000	39.83	20250203	42400	-1.06	20250226	28600	46.68	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	280	N	N
17	20250227	091407	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	41750	-250	5	-0.60	378843400	9057	3.49	42050	42100	41550	54600	29400	42000	41828.80	31.05	0	773	43666	42832	41566	40732	39466	43250	41150	2082	12600	5000	31080	50	1	38693623	16155	9.54	0.37	12	0.02	4377.00	113560.00	42400	20250226	-1.53	28600	20240805	45.98	42400	-1.53	20250226	30000	39.17	20250203	42400	-1.53	20250226	28600	45.98	20240805	0.44	N	375500	5000	2081 억	12014720	N	N	280	N	N
18	20250226	161304	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	42000	1400	2	3.45	10747308800	258390	89.79	40500	42400	40300	52700	28450	40600	41593.34	30.95	0	30800	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	16251	9.60	0.37	12	0.67	4377.00	113560.00	42400	20250226	-0.94	28600	20240805	46.85	42400	-0.94	20250226	30000	40.00	20250203	42400	-0.94	20250226	28600	46.85	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	280	N	N
19	20250226	151310	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	41850	1250	2	3.08	10308554500	247920	86.15	40500	42400	40300	52700	28450	40600	41580.20	30.95	0	27830	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	16193	9.56	0.37	12	0.64	4377.00	113560.00	42400	20250226	-1.30	28600	20240805	46.33	42400	-1.30	20250226	30000	39.50	20250203	42400	-1.30	20250226	28600	46.33	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	704	N	N
20	20250226	141308	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	42100	1500	2	3.69	8309557050	200559	69.69	40500	42100	40300	52700	28450	40600	41432.02	30.95	0	17039	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	16290	9.62	0.37	12	0.52	4377.00	113560.00	42100	20250226	0.00	28600	20240805	47.20	42100	0.00	20250226	30000	40.33	20250203	42100	0.00	20250226	28600	47.20	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	704	N	N
21	20250226	131305	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	41800	1200	2	2.96	6454834350	156362	54.33	40500	41950	40300	52700	28450	40600	41281.39	30.95	0	14934	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	16174	9.55	0.37	12	0.40	4377.00	113560.00	41950	20250226	-0.36	28600	20240805	46.15	41950	-0.36	20250226	30000	39.33	20250203	41950	-0.36	20250226	28600	46.15	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	704	N	N
22	20250226	121305	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	41800	1200	2	2.96	5132571150	124761	43.35	40500	41800	40300	52700	28450	40600	41139.27	30.95	0	20795	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	16174	9.55	0.37	12	0.32	4377.00	113560.00	41800	20250226	0.00	28600	20240805	46.15	41800	0.00	20250226	30000	39.33	20250203	41800	0.00	20250226	28600	46.15	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	704	N	N
23	20250226	111304	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	41450	850	2	2.09	3750822600	91535	31.81	40500	41450	40300	52700	28450	40600	40976.96	30.95	0	22582	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	16039	9.47	0.37	12	0.24	4377.00	113560.00	41450	20250226	0.00	28600	20240805	44.93	41450	0.00	20250226	30000	38.17	20250203	41450	0.00	20250226	28600	44.93	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	704	N	N
24	20250226	101301	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40900	300	2	0.74	1410926500	34740	12.07	40500	41000	40300	52700	28450	40600	40613.89	30.95	0	3859	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	15826	9.34	0.36	12	0.09	4377.00	113560.00	41000	20250225	-0.24	28600	20240805	43.01	41000	0.00	20250225	30000	36.33	20250203	41000	-0.24	20250225	28600	43.01	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	704	N	N
25	20250226	091313	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40650	50	2	0.12	499882250	12277	4.27	40500	41000	40300	52700	28450	40600	40717.07	30.95	0	53	42200	41400	40200	39400	38200	41800	39800	2082	12100	5000	30040	50	1	38693623	15729	9.29	0.36	12	0.03	4377.00	113560.00	41000	20250225	-0.85	28600	20240805	42.13	41000	0.00	20250225	30000	35.50	20250203	41000	-0.85	20250225	28600	42.13	20240805	0.43	N	375500	5000	2081 억	11975627	N	N	704	N	N
26	20250225	161255	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40600	1100	2	2.78	11625483300	287171	243.62	39100	41000	39000	51300	27650	39500	40482.75	30.84	0	45276	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15710	9.28	0.36	12	0.74	4377.00	113560.00	41000	20250225	-0.98	28600	20240805	41.96	41000	-0.98	20250225	30000	35.33	20250203	41000	-0.98	20250225	28600	41.96	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	704	N	N
27	20250225	151254	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40500	1000	2	2.53	11195596700	276567	234.62	39100	41000	39000	51300	27650	39500	40480.59	30.84	0	44554	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15671	9.25	0.36	12	0.71	4377.00	113560.00	41000	20250225	-1.22	28600	20240805	41.61	41000	-1.22	20250225	30000	35.00	20250203	41000	-1.22	20250225	28600	41.61	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	276	N	N
28	20250225	141252	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40850	1350	2	3.42	8732397250	216252	183.46	39100	40950	39000	51300	27650	39500	40380.65	30.84	0	57291	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15806	9.33	0.36	12	0.56	4377.00	113560.00	40950	20250225	-0.24	28600	20240805	42.83	40950	-0.24	20250225	30000	36.17	20250203	40950	-0.24	20250225	28600	42.83	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	276	N	N
29	20250225	131258	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40350	850	2	2.15	7024011700	174282	147.85	39100	40950	39000	51300	27650	39500	40302.57	30.84	0	46336	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15613	9.22	0.36	12	0.45	4377.00	113560.00	40950	20250225	-1.47	28600	20240805	41.08	40950	-1.47	20250225	30000	34.50	20250203	40950	-1.47	20250225	28600	41.08	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	276	N	N
30	20250225	121256	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40450	950	2	2.41	6223279550	154437	131.02	39100	40950	39000	51300	27650	39500	40296.56	30.84	0	45842	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15652	9.24	0.36	12	0.40	4377.00	113560.00	40950	20250225	-1.22	28600	20240805	41.43	40950	-1.22	20250225	30000	34.83	20250203	40950	-1.22	20250225	28600	41.43	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	276	N	N
31	20250225	111254	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40700	1200	2	3.04	4804165150	119150	101.08	39100	40950	39000	51300	27650	39500	40320.31	30.84	0	46533	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15748	9.30	0.36	12	0.31	4377.00	113560.00	40950	20250225	-0.61	28600	20240805	42.31	40950	-0.61	20250225	30000	35.67	20250203	40950	-0.61	20250225	28600	42.31	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	276	N	N
32	20250225	101252	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40450	950	2	2.41	2869229150	71594	60.74	39100	40500	39000	51300	27650	39500	40076.39	30.84	0	31961	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15652	9.24	0.36	12	0.19	4377.00	113560.00	40500	20250225	-0.12	28600	20240805	41.43	40500	-0.12	20250225	30000	34.83	20250203	40500	-0.12	20250225	28600	41.43	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	276	N	N
33	20250225	091300	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40250	750	2	1.90	749736850	18883	16.02	39100	40400	39000	51300	27650	39500	39704.33	30.84	0	9658	40466	39982	39366	38882	38266	39675	38575	2082	11800	5000	29230	50	1	38693623	15574	9.20	0.35	12	0.05	4377.00	113560.00	40400	20250225	-0.37	28600	20240805	40.73	40400	-0.37	20250225	30000	34.17	20250203	40400	-0.37	20250225	28600	40.73	20240805	0.43	N	375500	5000	2081 억	11932664	N	N	276	N	N
34	20250224	161243	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39500	-650	5	-1.62	4616782800	117628	64.31	39800	39850	38750	52100	28150	40150	39247.98	30.80	0	8890	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15284	9.02	0.35	12	0.30	4377.00	113560.00	40150	20250221	-1.62	28600	20240805	38.11	40150	-1.62	20250221	30000	31.67	20250203	40150	-1.62	20250221	28600	38.11	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	276	N	N
35	20250224	151244	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39300	-850	5	-2.12	4311095700	109873	60.07	39800	39850	38750	52100	28150	40150	39236.41	30.80	0	9194	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15207	8.98	0.35	12	0.28	4377.00	113560.00	40150	20250221	-2.12	28600	20240805	37.41	40150	-2.12	20250221	30000	31.00	20250203	40150	-2.12	20250221	28600	37.41	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	341	N	N
36	20250224	141241	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39200	-950	5	-2.37	3531673400	90052	49.23	39800	39850	38750	52100	28150	40150	39217.33	30.80	0	9877	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15168	8.96	0.35	12	0.23	4377.00	113560.00	40150	20250221	-2.37	28600	20240805	37.06	40150	-2.37	20250221	30000	30.67	20250203	40150	-2.37	20250221	28600	37.06	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	341	N	N
37	20250224	131243	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39050	-1100	5	-2.74	3085249850	78664	43.01	39800	39850	38750	52100	28150	40150	39219.66	30.80	0	10098	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15110	8.92	0.34	12	0.20	4377.00	113560.00	40150	20250221	-2.74	28600	20240805	36.54	40150	-2.74	20250221	30000	30.17	20250203	40150	-2.74	20250221	28600	36.54	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	341	N	N
38	20250224	121240	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39200	-950	5	-2.37	2680587200	68331	37.36	39800	39850	38750	52100	28150	40150	39228.37	30.80	0	9152	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15168	8.96	0.35	12	0.18	4377.00	113560.00	40150	20250221	-2.37	28600	20240805	37.06	40150	-2.37	20250221	30000	30.67	20250203	40150	-2.37	20250221	28600	37.06	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	341	N	N
39	20250224	111238	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39250	-900	5	-2.24	2282667450	58182	31.81	39800	39850	38750	52100	28150	40150	39231.96	30.80	0	8630	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15187	8.97	0.35	12	0.15	4377.00	113560.00	40150	20250221	-2.24	28600	20240805	37.24	40150	-2.24	20250221	30000	30.83	20250203	40150	-2.24	20250221	28600	37.24	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	341	N	N
40	20250224	101237	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38850	-1300	5	-3.24	1589816450	40428	22.10	39800	39850	38800	52100	28150	40150	39323.00	30.80	0	3142	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15032	8.88	0.34	12	0.10	4377.00	113560.00	40150	20250221	-3.24	28600	20240805	35.84	40150	-3.24	20250221	30000	29.50	20250203	40150	-3.24	20250221	28600	35.84	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	341	N	N
41	20250224	091245	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39450	-700	5	-1.74	382714650	9653	5.28	39800	39850	39350	52100	28150	40150	39643.02	30.80	0	1021	40783	40466	39833	39516	38883	40625	39675	2082	11950	5000	29710	50	1	38693623	15265	9.01	0.35	12	0.02	4377.00	113560.00	40150	20250221	-1.74	28600	20240805	37.94	40150	-1.74	20250221	30000	31.50	20250203	40150	-1.74	20250221	28600	37.94	20240805	0.43	N	375500	5000	2081 억	11919540	N	N	341	N	N
42	20250221	161233	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40150	750	2	1.90	7239040950	181779	80.97	39400	40150	39200	51200	27600	39400	39823.21	30.77	0	14295	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15535	9.17	0.35	12	0.47	4377.00	113560.00	40150	20250221	0.00	28600	20240805	40.38	40150	0.00	20250221	30000	33.83	20250203	40150	0.00	20250221	28600	40.38	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	341	N	N
43	20250221	151237	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	40150	750	2	1.90	6852902650	172156	76.68	39400	40150	39200	51200	27600	39400	39806.35	30.77	0	9806	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15535	9.17	0.35	12	0.44	4377.00	113560.00	40150	20250221	0.00	28600	20240805	40.38	40150	0.00	20250221	30000	33.83	20250203	40150	0.00	20250221	28600	40.38	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	187	N	N
44	20250221	141239	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	39850	450	2	1.14	5375423650	135215	60.23	39400	40000	39200	51200	27600	39400	39754.64	30.77	0	879	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15419	9.10	0.35	12	0.35	4377.00	113560.00	40100	20240213	-0.62	28600	20240805	39.34	40000	-0.38	20250221	30000	32.83	20250203	40000	-0.38	20250221	28600	39.34	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	187	N	N
45	20250221	131238	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	39850	450	2	1.14	3746372950	94353	42.03	39400	40000	39200	51200	27600	39400	39705.92	30.77	0	11333	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15419	9.10	0.35	12	0.24	4377.00	113560.00	40100	20240213	-0.62	28600	20240805	39.34	40000	-0.38	20250221	30000	32.83	20250203	40000	-0.38	20250221	28600	39.34	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	187	N	N
46	20250221	121238	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	39900	500	2	1.27	2964806250	74730	33.29	39400	40000	39200	51200	27600	39400	39673.57	30.77	0	11779	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15439	9.12	0.35	12	0.19	4377.00	113560.00	40100	20240213	-0.50	28600	20240805	39.51	40000	-0.25	20250221	30000	33.00	20250203	40000	-0.25	20250221	28600	39.51	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	187	N	N
47	20250221	111233	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	39800	400	2	1.02	2189916700	55285	24.63	39400	40000	39200	51200	27600	39400	39611.41	30.77	0	11580	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15400	9.09	0.35	12	0.14	4377.00	113560.00	40100	20240213	-0.75	28600	20240805	39.16	40000	-0.50	20250221	30000	32.67	20250203	40000	-0.50	20250221	28600	39.16	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	187	N	N
48	20250221	101237	55	40.00	KOSPI200	신고가	건설	N	N	N	Y	40	N	39400	0	3	0.00	1404093500	35430	15.78	39400	40000	39200	51200	27600	39400	39630.07	30.77	0	7619	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15245	9.00	0.35	12	0.09	4377.00	113560.00	40100	20240213	-1.75	28600	20240805	37.76	40000	-1.50	20250221	30000	31.33	20250203	40000	-1.50	20250221	28600	37.76	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	187	N	N
49	20250221	091239	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39400	0	3	0.00	125115400	3182	1.42	39400	39450	39200	51200	27600	39400	39319.74	30.77	0	587	40433	39916	38983	38466	37533	40175	38725	2082	11800	5000	29150	50	1	38693623	15245	9.00	0.35	12	0.01	4377.00	113560.00	40100	20240213	-1.75	28600	20240805	37.76	39600	-0.51	20250219	30000	31.33	20250203	39800	-1.01	20240222	28600	37.76	20240805	0.43	N	375500	5000	2081 억	11907900	N	N	187	N	N
50	20250220	161227	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39400	-150	5	-0.38	8729550050	224157	85.85	39250	39500	38050	51400	27700	39550	38943.79	30.75	0	6359	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	15245	9.00	0.35	12	0.58	4377.00	113560.00	40100	20240213	-1.75	28600	20240805	37.76	39600	-0.51	20250219	30000	31.33	20250203	39850	-1.13	20240220	28600	37.76	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	187	N	N
51	20250220	151233	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39350	-200	5	-0.51	8026838050	206319	79.02	39250	39500	38050	51400	27700	39550	38904.98	30.75	0	5413	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	15226	8.99	0.35	12	0.53	4377.00	113560.00	40100	20240213	-1.87	28600	20240805	37.59	39600	-0.63	20250219	30000	31.17	20250203	39850	-1.25	20240220	28600	37.59	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	443	N	N
52	20250220	141232	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39300	-250	5	-0.63	6800843350	175181	67.09	39250	39500	38050	51400	27700	39550	38821.81	30.75	0	6996	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	15207	8.98	0.35	12	0.45	4377.00	113560.00	40100	20240213	-2.00	28600	20240805	37.41	39600	-0.76	20250219	30000	31.00	20250203	39850	-1.38	20240220	28600	37.41	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	443	N	N
53	20250220	131229	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39200	-350	5	-0.88	5777995450	149101	57.11	39250	39500	38050	51400	27700	39550	38752.22	30.75	0	8331	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	15168	8.96	0.35	12	0.39	4377.00	113560.00	40100	20240213	-2.24	28600	20240805	37.06	39600	-1.01	20250219	30000	30.67	20250203	39850	-1.63	20240220	28600	37.06	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	443	N	N
54	20250220	121231	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39250	-300	5	-0.76	4866421750	125859	48.20	39250	39500	38050	51400	27700	39550	38665.66	30.75	0	10509	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	15187	8.97	0.35	12	0.33	4377.00	113560.00	40100	20240213	-2.12	28600	20240805	37.24	39600	-0.88	20250219	30000	30.83	20250203	39850	-1.51	20240220	28600	37.24	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	443	N	N
55	20250220	111230	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38850	-700	5	-1.77	3629273600	94244	36.10	39250	39500	38050	51400	27700	39550	38509.32	30.75	0	10886	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	15032	8.88	0.34	12	0.24	4377.00	113560.00	40100	20240213	-3.12	28600	20240805	35.84	39600	-1.89	20250219	30000	29.50	20250203	39850	-2.51	20240220	28600	35.84	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	443	N	N
56	20250220	101231	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38200	-1350	5	-3.41	2500117600	64899	24.86	39250	39500	38050	51400	27700	39550	38523.19	30.75	0	103	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	14781	8.73	0.34	12	0.17	4377.00	113560.00	40100	20240213	-4.74	28600	20240805	33.57	39600	-3.54	20250219	30000	27.33	20250203	39850	-4.14	20240220	28600	33.57	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	443	N	N
57	20250220	091234	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38800	-750	5	-1.90	539469250	13835	5.30	39250	39500	38500	51400	27700	39550	38993.04	30.75	0	-740	40183	39866	39283	38966	38383	40025	39125	2082	11850	5000	29260	50	1	38693623	15013	8.86	0.34	12	0.04	4377.00	113560.00	40100	20240213	-3.24	28600	20240805	35.66	39600	-2.02	20250219	30000	29.33	20250203	39850	-2.63	20240220	28600	35.66	20240805	0.44	N	375500	5000	2081 억	11899326	N	N	443	N	N
58	20250219	161225	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39550	750	2	1.93	10257968200	260773	97.25	38900	39600	38700	50400	27200	38800	39336.91	30.60	0	36938	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15303	9.04	0.35	12	0.67	4377.00	113560.00	40100	20240213	-1.37	28600	20240805	38.29	39600	-0.13	20250219	30000	31.83	20250203	39850	-0.75	20240220	28600	38.29	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	443	N	N
59	20250219	151229	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39450	650	2	1.68	9709315850	246882	92.07	38900	39600	38700	50400	27200	38800	39327.98	30.60	0	36492	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15265	9.01	0.35	12	0.64	4377.00	113560.00	40100	20240213	-1.62	28600	20240805	37.94	39600	-0.38	20250219	30000	31.50	20250203	39850	-1.00	20240220	28600	37.94	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	442	N	N
60	20250219	141225	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39300	500	2	1.29	8283431600	210689	78.57	38900	39600	38700	50400	27200	38800	39316.17	30.60	0	33229	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15207	8.98	0.35	12	0.54	4377.00	113560.00	40100	20240213	-2.00	28600	20240805	37.41	39600	-0.76	20250219	30000	31.00	20250203	39850	-1.38	20240220	28600	37.41	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	442	N	N
61	20250219	131225	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39400	600	2	1.55	7063840450	179764	67.04	38900	39600	38700	50400	27200	38800	39295.36	30.60	0	26204	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15245	9.00	0.35	12	0.46	4377.00	113560.00	40100	20240213	-1.75	28600	20240805	37.76	39600	-0.51	20250219	30000	31.33	20250203	39850	-1.13	20240220	28600	37.76	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	442	N	N
62	20250219	121226	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39550	750	2	1.93	5993575700	152647	56.92	38900	39600	38700	50400	27200	38800	39264.60	30.60	0	21990	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15303	9.04	0.35	12	0.39	4377.00	113560.00	40100	20240213	-1.37	28600	20240805	38.29	39600	-0.13	20250219	30000	31.83	20250203	39850	-0.75	20240220	28600	38.29	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	442	N	N
63	20250219	111226	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39400	600	2	1.55	4674959650	119179	44.44	38900	39550	38700	50400	27200	38800	39226.74	30.60	0	8758	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15245	9.00	0.35	12	0.31	4377.00	113560.00	40100	20240213	-1.75	28600	20240805	37.76	39550	-0.38	20250219	30000	31.33	20250203	39850	-1.13	20240220	28600	37.76	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	442	N	N
64	20250219	101226	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39300	500	2	1.29	3380407450	86238	32.16	38900	39550	38700	50400	27200	38800	39199.06	30.60	0	3566	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15207	8.98	0.35	12	0.22	4377.00	113560.00	40100	20240213	-2.00	28600	20240805	37.41	39550	-0.63	20250219	30000	31.00	20250203	39850	-1.38	20240220	28600	37.41	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	442	N	N
65	20250219	091228	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38850	50	2	0.13	785597750	20160	7.52	38900	39300	38700	50400	27200	38800	38969.00	30.60	0	-1176	40633	39716	38333	37416	36033	40175	37875	2082	11600	5000	28710	50	1	38693623	15032	8.88	0.34	12	0.05	4377.00	113560.00	40100	20240213	-3.12	28600	20240805	35.84	39300	-1.15	20250219	30000	29.50	20250203	39850	-2.51	20240220	28600	35.84	20240805	0.41	N	375500	5000	2081 억	11839254	N	N	442	N	N
66	20250218	161221	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38800	1350	2	3.60	10312576450	267380	204.47	37150	39250	36950	48650	26250	37450	38568.15	30.52	0	80742	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	15013	8.86	0.34	12	0.69	4377.00	113560.00	40600	20240205	-4.43	28600	20240805	35.66	39250	-1.15	20250218	30000	29.33	20250203	39850	-2.63	20240220	28600	35.66	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	442	N	N
67	20250218	151223	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38800	1350	2	3.60	9835639500	255085	195.07	37150	39250	36950	48650	26250	37450	38558.37	30.52	0	75150	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	15013	8.86	0.34	12	0.66	4377.00	113560.00	40600	20240205	-4.43	28600	20240805	35.66	39250	-1.15	20250218	30000	29.33	20250203	39850	-2.63	20240220	28600	35.66	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	619	N	N
68	20250218	141224	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38900	1450	2	3.87	8863421300	230056	175.93	37150	39250	36950	48650	26250	37450	38527.33	30.52	0	72170	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	15052	8.89	0.34	12	0.59	4377.00	113560.00	40600	20240205	-4.19	28600	20240805	36.01	39250	-0.89	20250218	30000	29.67	20250203	39850	-2.38	20240220	28600	36.01	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	619	N	N
69	20250218	131221	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	39000	1550	2	4.14	7162109550	186444	142.58	37150	39150	36950	48650	26250	37450	38414.37	30.52	0	57296	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	15091	8.91	0.34	12	0.48	4377.00	113560.00	40600	20240205	-3.94	28600	20240805	36.36	39150	-0.38	20250218	30000	30.00	20250203	39850	-2.13	20240220	28600	36.36	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	619	N	N
70	20250218	121223	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38800	1350	2	3.60	5441349250	142242	108.78	37150	38850	36950	48650	26250	37450	38254.28	30.52	0	38496	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	15013	8.86	0.34	12	0.37	4377.00	113560.00	40600	20240205	-4.43	28600	20240805	35.66	38850	-0.13	20250218	30000	29.33	20250203	39850	-2.63	20240220	28600	35.66	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	619	N	N
71	20250218	111221	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38400	950	2	2.54	4026456850	105589	80.75	37150	38550	36950	48650	26250	37450	38133.43	30.52	0	28436	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	14858	8.77	0.34	12	0.27	4377.00	113560.00	40600	20240205	-5.42	28600	20240805	34.27	38550	-0.39	20250218	30000	28.00	20250203	39850	-3.64	20240220	28600	34.27	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	619	N	N
72	20250218	101220	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38250	800	2	2.14	2928822200	76880	58.79	37150	38550	36950	48650	26250	37450	38096.19	30.52	0	22260	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	14800	8.74	0.34	12	0.20	4377.00	113560.00	40600	20240205	-5.79	28600	20240805	33.74	38550	-0.78	20250218	30000	27.50	20250203	39850	-4.02	20240220	28600	33.74	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	619	N	N
73	20250218	091225	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37750	300	2	0.80	372400550	9946	7.61	37150	37850	36950	48650	26250	37450	37442.23	30.52	0	3391	38816	38132	37566	36882	36316	37850	36600	2082	11200	5000	27710	50	1	38693623	14607	8.62	0.33	12	0.03	4377.00	113560.00	40600	20240205	-7.02	28600	20240805	31.99	38400	-1.69	20250214	30000	25.83	20250203	39850	-5.27	20240220	28600	31.99	20240805	0.45	N	375500	5000	2081 억	11808624	N	N	619	N	N
74	20250217	161221	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37450	-600	5	-1.58	4871380000	130564	43.32	38200	38250	37000	49450	26650	38050	37309.81	30.51	0	2439	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14491	8.56	0.33	12	0.34	4377.00	113560.00	44150	20240202	-15.18	28600	20240805	30.94	38400	-2.47	20250214	30000	24.83	20250203	39850	-6.02	20240220	28600	30.94	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	619	N	N
75	20250217	151219	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37100	-950	5	-2.50	4453282750	119387	39.61	38200	38250	37000	49450	26650	38050	37301.08	30.51	0	3345	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14355	8.48	0.33	12	0.31	4377.00	113560.00	44150	20240202	-15.97	28600	20240805	29.72	38400	-3.39	20250214	30000	23.67	20250203	39850	-6.90	20240220	28600	29.72	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	1092	N	N
76	20250217	141217	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37100	-950	5	-2.50	3920559450	105044	34.85	38200	38250	37050	49450	26650	38050	37322.85	30.51	0	-1419	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14355	8.48	0.33	12	0.27	4377.00	113560.00	44150	20240202	-15.97	28600	20240805	29.72	38400	-3.39	20250214	30000	23.67	20250203	39850	-6.90	20240220	28600	29.72	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	1092	N	N
77	20250217	131222	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37150	-900	5	-2.37	3369871350	90204	29.93	38200	38250	37050	49450	26650	38050	37358.14	30.51	0	-3704	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14375	8.49	0.33	12	0.23	4377.00	113560.00	44150	20240202	-15.86	28600	20240805	29.90	38400	-3.26	20250214	30000	23.83	20250203	39850	-6.78	20240220	28600	29.90	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	1092	N	N
78	20250217	121222	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37100	-950	5	-2.50	2807298950	75044	24.90	38200	38250	37050	49450	26650	38050	37408.49	30.51	0	-7143	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14355	8.48	0.33	12	0.19	4377.00	113560.00	44150	20240202	-15.97	28600	20240805	29.72	38400	-3.39	20250214	30000	23.67	20250203	39850	-6.90	20240220	28600	29.72	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	1092	N	N
79	20250217	111220	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37100	-950	5	-2.50	2072317150	55235	18.33	38200	38250	37100	49450	26650	38050	37517.95	30.51	0	-8994	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14355	8.48	0.33	12	0.14	4377.00	113560.00	44150	20240202	-15.97	28600	20240805	29.72	38400	-3.39	20250214	30000	23.67	20250203	39850	-6.90	20240220	28600	29.72	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	1092	N	N
80	20250217	101217	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37450	-600	5	-1.58	1322842750	35168	11.67	38200	38250	37250	49450	26650	38050	37614.65	30.51	0	-6435	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14491	8.56	0.33	12	0.09	4377.00	113560.00	44150	20240202	-15.18	28600	20240805	30.94	38400	-2.47	20250214	30000	24.83	20250203	39850	-6.02	20240220	28600	30.94	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	1092	N	N
81	20250217	091220	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37450	-600	5	-1.58	423321150	11205	3.72	38200	38250	37450	49450	26650	38050	37779.06	30.51	0	-3878	39083	38566	37883	37366	36683	38825	37625	2082	11400	5000	28150	50	1	38693623	14491	8.56	0.33	12	0.03	4377.00	113560.00	44150	20240202	-15.18	28600	20240805	30.94	38400	-2.47	20250214	30000	24.83	20250203	39850	-6.02	20240220	28600	30.94	20240805	0.43	N	375500	5000	2081 억	11805003	N	N	1092	N	N
82	20250214	161212	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38050	800	2	2.15	11434072750	301031	98.04	37250	38400	37200	48400	26100	37250	37982.94	30.40	0	33621	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14723	8.69	0.34	12	0.78	4377.00	113560.00	44150	20240202	-13.82	28600	20240805	33.04	38400	-0.91	20250214	30000	26.83	20250203	39850	-4.52	20240220	28600	33.04	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	1092	N	N
83	20250214	151211	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37800	550	2	1.48	10759368300	283258	92.25	37250	38400	37200	48400	26100	37250	37984.35	30.40	0	31514	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14626	8.64	0.33	12	0.73	4377.00	113560.00	44150	20240202	-14.38	28600	20240805	32.17	38400	-1.56	20250214	30000	26.00	20250203	39850	-5.14	20240220	28600	32.17	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	25	N	N
84	20250214	141212	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37850	600	2	1.61	9016246900	237196	77.25	37250	38400	37200	48400	26100	37250	38011.81	30.40	0	25410	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14646	8.65	0.33	12	0.61	4377.00	113560.00	44150	20240202	-14.27	28600	20240805	32.34	38400	-1.43	20250214	30000	26.17	20250203	39850	-5.02	20240220	28600	32.34	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	25	N	N
85	20250214	131215	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37900	650	2	1.74	7751340050	203857	66.39	37250	38400	37200	48400	26100	37250	38023.43	30.40	0	27128	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14665	8.66	0.33	12	0.53	4377.00	113560.00	44150	20240202	-14.16	28600	20240805	32.52	38400	-1.30	20250214	30000	26.33	20250203	39850	-4.89	20240220	28600	32.52	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	25	N	N
86	20250214	121211	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38200	950	2	2.55	6231798200	164040	53.43	37250	38400	37200	48400	26100	37250	37989.51	30.40	0	32273	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14781	8.73	0.34	12	0.42	4377.00	113560.00	44150	20240202	-13.48	28600	20240805	33.57	38400	-0.52	20250214	30000	27.33	20250203	39850	-4.14	20240220	28600	33.57	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	25	N	N
87	20250214	111207	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	38350	1100	2	2.95	5051307600	133206	43.38	37250	38400	37200	48400	26100	37250	37921.03	30.40	0	34251	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14839	8.76	0.34	12	0.34	4377.00	113560.00	44150	20240202	-13.14	28600	20240805	34.09	38400	-0.13	20250214	30000	27.83	20250203	39850	-3.76	20240220	28600	34.09	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	25	N	N
88	20250214	101208	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37850	600	2	1.61	2448281750	65009	21.17	37250	38100	37200	48400	26100	37250	37660.67	30.40	0	14231	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14646	8.65	0.33	12	0.17	4377.00	113560.00	44150	20240202	-14.27	28600	20240805	32.34	38100	-0.66	20250214	30000	26.17	20250203	39850	-5.02	20240220	28600	32.34	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	25	N	N
89	20250214	091213	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37600	350	2	0.94	830062100	21970	7.16	37250	38100	37200	48400	26100	37250	37781.66	30.40	0	8804	38550	37900	37350	36700	36150	37625	36425	2082	11150	5000	27560	50	1	38693623	14549	8.59	0.33	12	0.06	4377.00	113560.00	44150	20240202	-14.84	28600	20240805	31.47	38100	-1.31	20250214	30000	25.33	20250203	39850	-5.65	20240220	28600	31.47	20240805	0.42	N	375500	5000	2081 억	11762517	N	N	25	N	N
90	20250213	161202	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37250	-500	5	-1.32	11433580400	306877	156.30	37800	38000	36800	49050	26450	37750	37257.86	30.44	-1440	-11563	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14413	8.51	0.33	12	0.79	4377.00	113560.00	44150	20240202	-15.63	28600	20240805	30.24	38000	-1.97	20250213	30000	24.17	20250203	40100	-7.11	20240213	28600	30.24	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	25	N	N
91	20250213	151203	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37200	-550	5	-1.46	10407131750	279309	142.26	37800	38000	36800	49050	26450	37750	37260.28	30.44	-1440	-13121	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14394	8.50	0.33	12	0.72	4377.00	113560.00	44150	20240202	-15.74	28600	20240805	30.07	38000	-2.11	20250213	30000	24.00	20250203	40100	-7.23	20240213	28600	30.07	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	43	N	N
92	20250213	141159	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37150	-600	5	-1.59	7790928900	209260	106.58	37800	38000	36800	49050	26450	37750	37230.86	30.44	-1440	12538	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14375	8.49	0.33	12	0.54	4377.00	113560.00	44150	20240202	-15.86	28600	20240805	29.90	38000	-2.24	20250213	30000	23.83	20250203	40100	-7.36	20240213	28600	29.90	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	43	N	N
93	20250213	131200	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37050	-700	5	-1.85	6696549800	179839	91.60	37800	38000	36800	49050	26450	37750	37236.36	30.44	-1440	12355	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14336	8.46	0.33	12	0.46	4377.00	113560.00	44150	20240202	-16.08	28600	20240805	29.55	38000	-2.50	20250213	30000	23.50	20250203	40100	-7.61	20240213	28600	29.55	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	43	N	N
94	20250213	121159	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37000	-750	5	-1.99	5142498200	137890	70.23	37800	38000	36800	49050	26450	37750	37294.21	30.44	-1440	-979	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14317	8.45	0.33	12	0.36	4377.00	113560.00	44150	20240202	-16.19	28600	20240805	29.37	38000	-2.63	20250213	30000	23.33	20250203	40100	-7.73	20240213	28600	29.37	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	43	N	N
95	20250213	111158	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37050	-700	5	-1.85	3905220650	104545	53.25	37800	38000	36800	49050	26450	37750	37354.45	30.44	-1440	-10711	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14336	8.46	0.33	12	0.27	4377.00	113560.00	44150	20240202	-16.08	28600	20240805	29.55	38000	-2.50	20250213	30000	23.50	20250203	40100	-7.61	20240213	28600	29.55	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	43	N	N
96	20250213	101159	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36950	-800	5	-2.12	2589744450	69004	35.15	37800	38000	36950	49050	26450	37750	37530.35	30.44	-1440	-18622	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14297	8.44	0.33	12	0.18	4377.00	113560.00	44150	20240202	-16.31	28600	20240805	29.20	38000	-2.76	20250213	30000	23.17	20250203	40100	-7.86	20240213	28600	29.20	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	43	N	N
97	20250213	091153	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37550	-200	5	-0.53	637413900	16907	8.61	37800	38000	37500	49050	26450	37750	37701.18	30.44	-1440	-8143	38650	38200	37300	36850	35950	38425	37075	2082	11300	5000	27930	50	1	38693623	14529	8.58	0.33	12	0.04	4377.00	113560.00	44150	20240202	-14.95	28600	20240805	31.29	38000	-1.18	20250213	30000	25.17	20250203	40100	-6.36	20240213	28600	31.29	20240805	0.48	N	375500	5000	2081 억	11779117	N	N	43	N	N
98	20250212	161150	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37750	350	2	0.94	7355254300	196205	71.61	37400	37750	36400	48600	26200	37400	37487.66	30.22	0	84724	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14607	8.62	0.33	12	0.51	4377.00	113560.00	44150	20240202	-14.50	28600	20240805	31.99	37750	0.00	20250212	30000	25.83	20250203	40100	-5.86	20240213	28600	31.99	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	43	N	N
99	20250212	151149	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37650	250	2	0.67	6460776100	172505	62.96	37400	37750	36400	48600	26200	37400	37452.73	30.22	0	72383	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14568	8.60	0.33	12	0.45	4377.00	113560.00	44150	20240202	-14.72	28600	20240805	31.64	37750	-0.26	20250212	30000	25.50	20250203	40100	-6.11	20240213	28600	31.64	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	371	N	N
100	20250212	141150	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37700	300	2	0.80	5464559350	146054	53.30	37400	37750	36400	48600	26200	37400	37414.67	30.22	0	63846	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14587	8.61	0.33	12	0.38	4377.00	113560.00	44150	20240202	-14.61	28600	20240805	31.82	37750	-0.13	20250212	30000	25.67	20250203	40100	-5.99	20240213	28600	31.82	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	371	N	N
101	20250212	131153	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37500	100	2	0.27	4008453350	107314	39.17	37400	37650	36400	48600	26200	37400	37352.50	30.22	0	47079	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14510	8.57	0.33	12	0.28	4377.00	113560.00	44150	20240202	-15.06	28600	20240805	31.12	37650	-0.40	20250212	30000	25.00	20250203	40100	-6.48	20240213	28600	31.12	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	371	N	N
102	20250212	121149	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37500	100	2	0.27	3259251700	87319	31.87	37400	37650	36400	48600	26200	37400	37325.68	30.22	0	35138	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14510	8.57	0.33	12	0.23	4377.00	113560.00	44150	20240202	-15.06	28600	20240805	31.12	37650	-0.40	20250212	30000	25.00	20250203	40100	-6.48	20240213	28600	31.12	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	371	N	N
103	20250212	111148	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37500	100	2	0.27	2437771850	65413	23.87	37400	37650	36400	48600	26200	37400	37267.09	30.22	0	24772	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14510	8.57	0.33	12	0.17	4377.00	113560.00	44150	20240202	-15.06	28600	20240805	31.12	37650	-0.40	20250212	30000	25.00	20250203	40100	-6.48	20240213	28600	31.12	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	371	N	N
104	20250212	101142	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37350	-50	5	-0.13	1394431200	37580	13.72	37400	37400	36400	48600	26200	37400	37104.51	30.22	0	15144	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14452	8.53	0.33	12	0.10	4377.00	113560.00	44150	20240202	-15.40	28600	20240805	30.59	37500	-0.40	20250210	30000	24.50	20250203	40100	-6.86	20240213	28600	30.59	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	371	N	N
105	20250212	091107	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37050	-350	5	-0.94	236872850	6409	2.34	37400	37400	36400	48600	26200	37400	36948.99	30.22	0	1287	38333	37866	36933	36466	35533	38100	36700	2082	11200	5000	27670	50	1	38693623	14336	8.46	0.33	12	0.02	4377.00	113560.00	44150	20240202	-16.08	28600	20240805	29.55	37500	-1.20	20250210	30000	23.50	20250203	40100	-7.61	20240213	28600	29.55	20240805	0.58	N	375500	5000	2081 억	11694407	N	N	371	N	N
106	20250211	161153	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37400	150	2	0.40	10040849250	273476	81.25	36900	37400	36000	48400	26100	37250	36715.37	29.89	0	111549	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14471	8.54	0.33	12	0.71	4377.00	113560.00	44150	20240202	-15.29	28600	20240805	30.77	37500	-0.27	20250210	30000	24.67	20250203	40100	-6.73	20240213	28600	30.77	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	371	N	N
107	20250211	151153	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36950	-300	5	-0.81	8712299450	237865	70.67	36900	37200	36000	48400	26100	37250	36627.08	29.89	0	100571	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14297	8.44	0.33	12	0.61	4377.00	113560.00	44150	20240202	-16.31	28600	20240805	29.20	37500	-1.47	20250210	30000	23.17	20250203	40100	-7.86	20240213	28600	29.20	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	128	N	N
108	20250211	141152	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36850	-400	5	-1.07	7489052650	204675	60.81	36900	37200	36000	48400	26100	37250	36589.97	29.89	0	84468	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14259	8.42	0.32	12	0.53	4377.00	113560.00	44150	20240202	-16.53	28600	20240805	28.85	37500	-1.73	20250210	30000	22.83	20250203	40100	-8.10	20240213	28600	28.85	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	128	N	N
109	20250211	131153	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36800	-450	5	-1.21	6439511050	176119	52.33	36900	37200	36000	48400	26100	37250	36563.41	29.89	0	76898	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14239	8.41	0.32	12	0.46	4377.00	113560.00	44150	20240202	-16.65	28600	20240805	28.67	37500	-1.87	20250210	30000	22.67	20250203	40100	-8.23	20240213	28600	28.67	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	128	N	N
110	20250211	121151	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36800	-450	5	-1.21	5791661100	158521	47.10	36900	37200	36000	48400	26100	37250	36535.61	29.89	0	68365	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14239	8.41	0.32	12	0.41	4377.00	113560.00	44150	20240202	-16.65	28600	20240805	28.67	37500	-1.87	20250210	30000	22.67	20250203	40100	-8.23	20240213	28600	28.67	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	128	N	N
111	20250211	111152	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36700	-550	5	-1.48	4969828100	136200	40.47	36900	37200	36000	48400	26100	37250	36489.19	29.89	0	59716	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14201	8.38	0.32	12	0.35	4377.00	113560.00	44150	20240202	-16.87	28600	20240805	28.32	37500	-2.13	20250210	30000	22.33	20250203	40100	-8.48	20240213	28600	28.32	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	128	N	N
112	20250211	101151	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36400	-850	5	-2.28	3919549550	107461	31.93	36900	37200	36000	48400	26100	37250	36474.16	29.89	0	44688	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14084	8.32	0.32	12	0.28	4377.00	113560.00	44150	20240202	-17.55	28600	20240805	27.27	37500	-2.93	20250210	30000	21.33	20250203	40100	-9.23	20240213	28600	27.27	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	128	N	N
113	20250211	091157	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36700	-550	5	-1.48	1554497950	42401	12.60	36900	37200	36300	48400	26100	37250	36661.82	29.89	0	22211	38050	37650	37100	36700	36150	37850	36900	2082	11150	5000	27560	50	1	38693623	14201	8.38	0.32	12	0.11	4377.00	113560.00	44150	20240202	-16.87	28600	20240805	28.32	37500	-2.13	20250210	30000	22.33	20250203	40100	-8.48	20240213	28600	28.32	20240805	0.62	N	375500	5000	2081 억	11564075	N	N	128	N	N
114	20250210	161144	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37250	350	2	0.95	12485245350	336251	48.06	36700	37500	36550	47950	25850	36900	37130.65	29.58	0	90094	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14413	8.51	0.33	12	0.87	4377.00	113560.00	44150	20240202	-15.63	28600	20240805	30.24	37500	-0.67	20250210	30000	24.17	20250203	40100	-7.11	20240213	28600	30.24	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	128	N	N
115	20250210	151145	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37000	100	2	0.27	11352940050	305750	43.70	36700	37500	36550	47950	25850	36900	37131.49	29.58	0	75853	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14317	8.45	0.33	12	0.79	4377.00	113560.00	44150	20240202	-16.19	28600	20240805	29.37	37500	-1.33	20250210	30000	23.33	20250203	40100	-7.73	20240213	28600	29.37	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	294	N	N
116	20250210	141144	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37400	500	2	1.36	9188152050	247675	35.40	36700	37500	36550	47950	25850	36900	37097.66	29.58	0	61548	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14471	8.54	0.33	12	0.64	4377.00	113560.00	44150	20240202	-15.29	28600	20240805	30.77	37500	-0.27	20250210	30000	24.67	20250203	40100	-6.73	20240213	28600	30.77	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	294	N	N
117	20250210	131147	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37250	350	2	0.95	7173958300	193792	27.70	36700	37400	36550	47950	25850	36900	37018.89	29.58	0	48200	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14413	8.51	0.33	12	0.50	4377.00	113560.00	44150	20240202	-15.63	28600	20240805	30.24	37400	-0.40	20250210	30000	24.17	20250203	40100	-7.11	20240213	28600	30.24	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	294	N	N
118	20250210	121141	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37150	250	2	0.68	6179284050	167073	23.88	36700	37400	36550	47950	25850	36900	36985.56	29.58	0	39757	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14375	8.49	0.33	12	0.43	4377.00	113560.00	44150	20240202	-15.86	28600	20240805	29.90	37400	-0.67	20250210	30000	23.83	20250203	40100	-7.36	20240213	28600	29.90	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	294	N	N
119	20250210	111137	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37000	100	2	0.27	5229184200	141427	20.21	36700	37400	36550	47950	25850	36900	36974.47	29.58	0	30956	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14317	8.45	0.33	12	0.37	4377.00	113560.00	44150	20240202	-16.19	28600	20240805	29.37	37400	-1.07	20250210	30000	23.33	20250203	40100	-7.73	20240213	28600	29.37	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	294	N	N
120	20250210	101136	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36900	0	3	0.00	3809685450	103035	14.73	36700	37400	36550	47950	25850	36900	36974.72	29.58	0	23414	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14278	8.43	0.32	12	0.27	4377.00	113560.00	44150	20240202	-16.42	28600	20240805	29.02	37400	-1.34	20250210	30000	23.00	20250203	40100	-7.98	20240213	28600	29.02	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	294	N	N
121	20250210	091135	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	37000	100	2	0.27	1047664800	28306	4.05	36700	37400	36550	47950	25850	36900	37012.35	29.58	0	10074	38466	37682	36316	35532	34166	38075	35925	2082	11050	5000	27300	50	1	38693623	14317	8.45	0.33	12	0.07	4377.00	113560.00	44150	20240202	-16.19	28600	20240805	29.37	37400	-1.07	20250210	30000	23.33	20250203	40100	-7.73	20240213	28600	29.37	20240805	0.53	N	375500	5000	2081 억	11445709	N	N	294	N	N
122	20250207	161123	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36900	1750	2	4.98	25518250450	698397	111.19	35250	37100	34950	45650	24650	35150	36538.94	29.17	0	129551	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	14278	8.43	0.32	12	1.80	4377.00	113560.00	44150	20240202	-16.42	28600	20240805	29.02	37100	-0.54	20250207	30000	23.00	20250203	40100	-7.98	20240213	28600	29.02	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	294	N	N
123	20250207	151125	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36850	1700	2	4.84	24976619000	683704	108.85	35250	37100	34950	45650	24650	35150	36532.07	29.17	0	128076	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	14259	8.42	0.32	12	1.77	4377.00	113560.00	44150	20240202	-16.53	28600	20240805	28.85	37100	-0.67	20250207	30000	22.83	20250203	40100	-8.10	20240213	28600	28.85	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	4389	N	N
124	20250207	141125	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36850	1700	2	4.84	22499259500	616477	98.14	35250	37100	34950	45650	24650	35150	36497.30	29.17	0	128615	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	14259	8.42	0.32	12	1.59	4377.00	113560.00	44150	20240202	-16.53	28600	20240805	28.85	37100	-0.67	20250207	30000	22.83	20250203	40100	-8.10	20240213	28600	28.85	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	4389	N	N
125	20250207	131123	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36800	1650	2	4.69	20402800700	559402	89.06	35250	37100	34950	45650	24650	35150	36473.38	29.17	0	130375	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	14239	8.41	0.32	12	1.45	4377.00	113560.00	44150	20240202	-16.65	28600	20240805	28.67	37100	-0.81	20250207	30000	22.67	20250203	40100	-8.23	20240213	28600	28.67	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	4389	N	N
126	20250207	121121	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36900	1750	2	4.98	17703380850	486357	77.43	35250	36900	34950	45650	24650	35150	36400.90	29.17	0	121200	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	14278	8.43	0.32	12	1.26	4377.00	113560.00	44150	20240202	-16.42	28600	20240805	29.02	36900	0.00	20250207	30000	23.00	20250203	40100	-7.98	20240213	28600	29.02	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	4389	N	N
127	20250207	111119	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36750	1600	2	4.55	15744702650	433142	68.96	35250	36900	34950	45650	24650	35150	36350.99	29.17	0	114056	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	14220	8.40	0.32	12	1.12	4377.00	113560.00	44150	20240202	-16.76	28600	20240805	28.50	36900	-0.41	20250207	30000	22.50	20250203	40100	-8.35	20240213	28600	28.50	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	4389	N	N
128	20250207	101124	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36700	1550	2	4.41	12695052450	350114	55.74	35250	36800	34950	45650	24650	35150	36260.92	29.17	0	76902	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	14201	8.38	0.32	12	0.90	4377.00	113560.00	44150	20240202	-16.87	28600	20240805	28.32	36800	-0.27	20250207	30000	22.33	20250203	40100	-8.48	20240213	28600	28.32	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	4389	N	N
129	20250207	091131	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	36000	850	2	2.42	6270621850	174356	27.76	35250	36650	34950	45650	24650	35150	35966.17	29.17	0	37860	38750	36950	34000	32200	29250	37850	33100	2082	10500	5000	26010	50	1	38693623	13930	8.22	0.32	12	0.45	4377.00	113560.00	44150	20240202	-18.46	28600	20240805	25.87	36650	-1.77	20250207	30000	20.00	20250203	40100	-10.22	20240213	28600	25.87	20240805	0.50	N	375500	5000	2081 억	11288840	N	N	4389	N	N
130	20250206	161054	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	35150	4250	2	13.75	21032594850	624944	622.13	31050	35800	31050	40150	21650	30900	33645.37	28.81	0	19306	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	13601	8.03	0.31	12	1.62	4377.00	113560.00	44150	20240202	-20.39	28600	20240805	22.90	35800	-1.82	20250206	30000	17.17	20250203	40100	-12.34	20240213	28600	22.90	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	4389	N	N
131	20250206	151100	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	35250	4350	2	14.08	15215995900	459931	457.86	31050	35450	31050	40150	21650	30900	33083.21	28.81	0	-371	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	13640	8.05	0.31	12	1.19	4377.00	113560.00	44150	20240202	-20.16	28600	20240805	23.25	35450	-0.56	20250206	30000	17.50	20250203	40100	-12.09	20240213	28600	23.25	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	1223	N	N
132	20250206	141059	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31500	600	2	1.94	3731321950	117924	117.39	31050	31900	31050	40150	21650	30900	31641.75	28.81	0	18391	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	12188	7.20	0.28	12	0.30	4377.00	113560.00	44150	20240202	-28.65	28600	20240805	10.14	33250	-5.26	20250108	30000	5.00	20250203	40100	-21.45	20240213	28600	10.14	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	1223	N	N
133	20250206	131056	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31500	600	2	1.94	3134950350	98976	98.53	31050	31900	31050	40150	21650	30900	31673.84	28.81	0	16868	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	12188	7.20	0.28	12	0.26	4377.00	113560.00	44150	20240202	-28.65	28600	20240805	10.14	33250	-5.26	20250108	30000	5.00	20250203	40100	-21.45	20240213	28600	10.14	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	1223	N	N
134	20250206	121053	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31650	750	2	2.43	2650898950	83634	83.26	31050	31900	31050	40150	21650	30900	31696.43	28.81	0	19781	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	12247	7.23	0.28	12	0.22	4377.00	113560.00	44150	20240202	-28.31	28600	20240805	10.66	33250	-4.81	20250108	30000	5.50	20250203	40100	-21.07	20240213	28600	10.66	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	1223	N	N
135	20250206	111048	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31750	850	2	2.75	2189406500	69092	68.78	31050	31900	31050	40150	21650	30900	31688.28	28.81	0	23457	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	12285	7.25	0.28	12	0.18	4377.00	113560.00	44150	20240202	-28.09	28600	20240805	11.01	33250	-4.51	20250108	30000	5.83	20250203	40100	-20.82	20240213	28600	11.01	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	1223	N	N
136	20250206	101048	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31850	950	2	3.07	1591800400	50310	50.08	31050	31900	31050	40150	21650	30900	31639.84	28.81	0	17867	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	12324	7.28	0.28	12	0.13	4377.00	113560.00	44150	20240202	-27.86	28600	20240805	11.36	33250	-4.21	20250108	30000	6.17	20250203	40100	-20.57	20240213	28600	11.36	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	1223	N	N
137	20250206	091101	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31300	400	2	1.29	229300600	7328	7.30	31050	31450	31050	40150	21650	30900	31291.02	28.81	0	2711	32166	31532	31166	30532	30166	31350	30350	2082	9250	5000	22860	50	1	38693623	12111	7.15	0.28	12	0.02	4377.00	113560.00	44150	20240202	-29.11	28600	20240805	9.44	33250	-5.86	20250108	30000	4.33	20250203	40100	-21.95	20240213	28600	9.44	20240805	0.51	N	375500	5000	2081 억	11147230	N	N	1223	N	N
138	20250205	161043	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	30900	-650	5	-2.06	3106910300	99846	66.81	31450	31800	30800	41000	22100	31550	31117.04	28.80	-2610	3760	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	11956	7.06	0.27	12	0.26	4377.00	113560.00	44150	20240202	-30.01	28600	20240805	8.04	33250	-7.07	20250108	30000	3.00	20250203	40600	-23.89	20240205	28600	8.04	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1223	N	N
139	20250205	151047	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	30950	-600	5	-1.90	2763921400	88756	59.39	31450	31800	30800	41000	22100	31550	31140.67	28.80	-2610	1044	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	11976	7.07	0.27	12	0.23	4377.00	113560.00	44150	20240202	-29.90	28600	20240805	8.22	33250	-6.92	20250108	30000	3.17	20250203	40600	-23.77	20240205	28600	8.22	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1880	N	N
140	20250205	141048	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	30900	-650	5	-2.06	2189950700	70170	46.95	31450	31800	30850	41000	22100	31550	31209.22	28.80	-2610	-1405	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	11956	7.06	0.27	12	0.18	4377.00	113560.00	44150	20240202	-30.01	28600	20240805	8.04	33250	-7.07	20250108	30000	3.00	20250203	40600	-23.89	20240205	28600	8.04	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1880	N	N
141	20250205	131044	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31250	-300	5	-0.95	1388765750	44290	29.63	31450	31800	31150	41000	22100	31550	31356.19	28.80	-2610	-10567	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	12092	7.14	0.28	12	0.11	4377.00	113560.00	44150	20240202	-29.22	28600	20240805	9.27	33250	-6.02	20250108	30000	4.17	20250203	40600	-23.03	20240205	28600	9.27	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1880	N	N
142	20250205	121049	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31300	-250	5	-0.79	1253578550	39969	26.74	31450	31800	31150	41000	22100	31550	31363.77	28.80	-2610	-9536	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	12111	7.15	0.28	12	0.10	4377.00	113560.00	44150	20240202	-29.11	28600	20240805	9.44	33250	-5.86	20250108	30000	4.33	20250203	40600	-22.91	20240205	28600	9.44	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1880	N	N
143	20250205	111043	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31400	-150	5	-0.48	1084151550	34580	23.14	31450	31800	31150	41000	22100	31550	31351.98	28.80	-2610	-8380	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	12150	7.17	0.28	12	0.09	4377.00	113560.00	44150	20240202	-28.88	28600	20240805	9.79	33250	-5.56	20250108	30000	4.67	20250203	40600	-22.66	20240205	28600	9.79	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1880	N	N
144	20250205	101053	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31400	-150	5	-0.48	796797300	25438	17.02	31450	31800	31150	41000	22100	31550	31323.11	28.80	-2610	-8424	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	12150	7.17	0.28	12	0.07	4377.00	113560.00	44150	20240202	-28.88	28600	20240805	9.79	33250	-5.56	20250108	30000	4.67	20250203	40600	-22.66	20240205	28600	9.79	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1880	N	N
145	20250205	091103	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31200	-350	5	-1.11	298704250	9509	6.36	31450	31800	31150	41000	22100	31550	31412.79	28.80	-2610	-5688	32316	31932	31366	30982	30416	32125	31175	2082	9450	5000	23340	50	1	38693623	12072	7.13	0.27	12	0.02	4377.00	113560.00	44150	20240202	-29.33	28600	20240805	9.09	33250	-6.17	20250108	30000	4.00	20250203	40600	-23.15	20240205	28600	9.09	20240805	0.61	N	375500	5000	2081 억	11145499	N	N	1880	N	N
146	20250204	161021	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31550	750	2	2.44	4677862300	149356	86.14	31200	31750	30800	40000	21600	30800	31320.22	28.68	0	-3822	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	12208	7.21	0.28	12	0.39	4377.00	113560.00	44150	20240202	-28.54	28600	20240805	10.31	33250	-5.11	20250108	30000	5.17	20250203	40600	-22.29	20240205	28600	10.31	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	1880	N	N
147	20250204	151035	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31250	450	2	1.46	3747406400	119815	69.10	31200	31750	30800	40000	21600	30800	31276.61	28.68	0	2815	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	12092	7.14	0.28	12	0.31	4377.00	113560.00	44150	20240202	-29.22	28600	20240805	9.27	33250	-6.02	20250108	30000	4.17	20250203	40600	-23.03	20240205	28600	9.27	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	3881	N	N
148	20250204	141033	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31100	300	2	0.97	3182528450	101701	58.65	31200	31750	30800	40000	21600	30800	31293.00	28.68	0	5537	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	12034	7.11	0.27	12	0.26	4377.00	113560.00	44150	20240202	-29.56	28600	20240805	8.74	33250	-6.47	20250108	30000	3.67	20250203	40600	-23.40	20240205	28600	8.74	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	3881	N	N
149	20250204	131037	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31150	350	2	1.14	2856458150	91249	52.62	31200	31750	30800	40000	21600	30800	31304.01	28.68	0	5368	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	12053	7.12	0.27	12	0.24	4377.00	113560.00	44150	20240202	-29.45	28600	20240805	8.92	33250	-6.32	20250108	30000	3.83	20250203	40600	-23.28	20240205	28600	8.92	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	3881	N	N
150	20250204	121048	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31350	550	2	1.79	2571244700	82121	47.36	31200	31750	30800	40000	21600	30800	31310.45	28.68	0	7083	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	12130	7.16	0.28	12	0.21	4377.00	113560.00	44150	20240202	-28.99	28600	20240805	9.62	33250	-5.71	20250108	30000	4.50	20250203	40600	-22.78	20240205	28600	9.62	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	3881	N	N
151	20250204	111028	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31550	750	2	2.44	2270051000	72545	41.84	31200	31750	30800	40000	21600	30800	31291.64	28.68	0	8585	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	12208	7.21	0.28	12	0.19	4377.00	113560.00	44150	20240202	-28.54	28600	20240805	10.31	33250	-5.11	20250108	30000	5.17	20250203	40600	-22.29	20240205	28600	10.31	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	3881	N	N
152	20250204	101031	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	31600	800	2	2.60	1683226250	53986	31.13	31200	31700	30800	40000	21600	30800	31178.95	28.68	0	8521	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	12227	7.22	0.28	12	0.14	4377.00	113560.00	44150	20240202	-28.43	28600	20240805	10.49	33250	-4.96	20250108	30000	5.33	20250203	40600	-22.17	20240205	28600	10.49	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	3881	N	N
153	20250204	091031	55	40.00	KOSPI200		건설	N	N	N	Y	40	N	30850	50	2	0.16	184045700	5936	3.42	31200	31200	30800	40000	21600	30800	31005.07	28.68	0	-2869	31733	31266	30633	30166	29533	30950	29850	2082	9200	5000	22790	50	1	38693623	11937	7.05	0.27	12	0.02	4377.00	113560.00	44150	20240202	-30.12	28600	20240805	7.87	33250	-7.22	20250108	30000	2.83	20250203	40600	-24.01	20240205	28600	7.87	20240805	0.59	N	375500	5000	2081 억	11097160	N	N	3881	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History