KissMeData/034300/price/prices-20250201.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250210	160412	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
3	20250210	150412	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
4	20250210	140412	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
5	20250210	130412	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
6	20250210	120410	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
7	20250210	110410	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
8	20250210	100409	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
9	20250210	090409	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
10	20250207	160405	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
11	20250207	150407	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
12	20250207	140406	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
13	20250207	130405	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
14	20250207	120405	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
15	20250207	110404	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
16	20250207	100404	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
17	20250207	090407	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
18	20250206	160357	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
19	20250206	150358	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
20	20250206	140400	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
21	20250206	130358	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
22	20250206	120356	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
23	20250206	110351	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
24	20250206	100357	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
25	20250206	090358	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
26	20250205	160354	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
27	20250205	150355	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
28	20250205	140355	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
29	20250205	130355	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
30	20250205	120355	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
31	20250205	110354	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
32	20250205	100356	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
33	20250205	090400	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
34	20250204	160351	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
35	20250204	150352	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
36	20250204	140351	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
37	20250204	130351	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
38	20250204	120355	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
39	20250204	110348	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
40	20250204	100351	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N
41	20250204	090350	58	100.00	KOSPI		건설	N	N	N	N		N	18160	0	3	0.00	0	0	0.00	0	0	0	23600	12720	18160	0.00	0.97	0	0	18160	18160	18160	18160	18160	18160	18160	388	5440	5000	0	10	1	7760554	1409	-0.46	0.62	12	0.00	-39625.00	29240.00	18650	20240530	-2.63	9850	20240426	84.37	18220	-0.33	20250116	18100	0.33	20250102	18650	-2.63	20240530	9850	84.37	20240426	0.00	N	034300	5000	388 억		75358	N	N	0	N	00	N