KissMeData/003070/price/prices-20250201.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160144	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-10	5	-0.11	423822700	47254	213.06	8970	9130	8890	11710	6310	9010	8969.03	0.56	-15642	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1704	642.86	0.32	12	0.25	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
3	20250228	150144	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-10	5	-0.11	387443790	43207	194.81	8970	9130	8890	11710	6310	9010	8967.15	0.56	-12698	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1704	642.86	0.32	12	0.23	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
4	20250228	140144	57	100.00	KOSPI	건설	N	N	N	N	N	9070	60	2	0.67	355613370	39660	178.82	8970	9130	8890	11710	6310	9010	8966.55	0.56	-10857	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1717	647.86	0.32	12	0.21	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	9630	-5.82	20250214	8670	4.61	20250102	16110	-43.70	20240621	7920	14.52	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
5	20250228	130145	57	100.00	KOSPI	건설	N	N	N	N	N	8920	-90	5	-1.00	245707690	27541	124.18	8970	9070	8890	11710	6310	9010	8921.52	0.56	-9367	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1689	637.14	0.31	12	0.15	14.00	28473.00	16110	20240621	-44.63	7920	20241209	12.63	9630	-7.37	20250214	8670	2.88	20250102	16110	-44.63	20240621	7920	12.63	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
6	20250228	120143	57	100.00	KOSPI	건설	N	N	N	N	N	8930	-80	5	-0.89	142132580	15909	71.73	8970	9070	8890	11710	6310	9010	8934.10	0.56	-6493	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1691	637.86	0.31	12	0.08	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	9630	-7.27	20250214	8670	3.00	20250102	16110	-44.57	20240621	7920	12.75	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
7	20250228	110144	57	100.00	KOSPI	건설	N	N	N	N	N	8940	-70	5	-0.78	127298580	14246	64.23	8970	9070	8890	11710	6310	9010	8935.74	0.56	-5879	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1693	638.57	0.31	12	0.08	14.00	28473.00	16110	20240621	-44.51	7920	20241209	12.88	9630	-7.17	20250214	8670	3.11	20250102	16110	-44.51	20240621	7920	12.88	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
8	20250228	100144	57	100.00	KOSPI	건설	N	N	N	N	N	8920	-90	5	-1.00	74979560	8377	37.77	8970	9070	8900	11710	6310	9010	8950.65	0.56	-4382	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1689	637.14	0.31	12	0.04	14.00	28473.00	16110	20240621	-44.63	7920	20241209	12.63	9630	-7.37	20250214	8670	2.88	20250102	16110	-44.63	20240621	7920	12.63	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
9	20250228	090145	57	100.00	KOSPI	건설	N	N	N	N	N	8980	-30	5	-0.33	439760	49	0.22	8970	8980	8970	11710	6310	9010	8974.69	0.56	1	9290	9150	9060	8920	8830	9105	8875	947	2700	5000	5760	10	1	18932713	1700	641.43	0.32	12	0.00	14.00	28473.00	16110	20240621	-44.26	7920	20241209	13.38	9630	-6.75	20250214	8670	3.58	20250102	16110	-44.26	20240621	7920	13.38	20241209	0.21	N	003070	5000	946 억	105240	N	N	0	N	N
10	20250227	160143	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-130	5	-1.42	199859140	22129	77.16	9030	9200	8970	11880	6400	9140	9031.57	0.59	-6509	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1706	643.57	0.32	12	0.12	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
11	20250227	150144	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-140	5	-1.53	176768870	19564	68.22	9030	9200	8970	11880	6400	9140	9035.42	0.59	-5322	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1704	642.86	0.32	12	0.10	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
12	20250227	140144	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-140	5	-1.53	162220150	17945	62.57	9030	9200	8970	11880	6400	9140	9039.85	0.59	-3957	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1704	642.86	0.32	12	0.09	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
13	20250227	130144	57	100.00	KOSPI	건설	N	N	N	N	N	9070	-70	5	-0.77	98541190	10867	37.89	9030	9200	9010	11880	6400	9140	9067.93	0.59	-1935	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1717	647.86	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	9630	-5.82	20250214	8670	4.61	20250102	16110	-43.70	20240621	7920	14.52	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
14	20250227	120143	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-120	5	-1.31	90119430	9934	34.64	9030	9200	9010	11880	6400	9140	9071.82	0.59	-1716	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1708	644.29	0.32	12	0.05	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9630	-6.33	20250214	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
15	20250227	110144	57	100.00	KOSPI	건설	N	N	N	N	N	9080	-60	5	-0.66	73685240	8113	28.29	9030	9200	9010	11880	6400	9140	9082.37	0.59	-1323	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1719	648.57	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9630	-5.71	20250214	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
16	20250227	100148	57	100.00	KOSPI	건설	N	N	N	N	N	9060	-80	5	-0.88	51601930	5671	19.77	9030	9200	9010	11880	6400	9140	9099.26	0.59	-1909	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1715	647.14	0.32	12	0.03	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9630	-5.92	20250214	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
17	20250227	090150	57	100.00	KOSPI	건설	N	N	N	N	N	9100	-40	5	-0.44	7052570	781	2.72	9030	9100	9030	11880	6400	9140	9030.18	0.59	28	9293	9216	9083	9006	8873	9255	9045	947	2740	5000	5840	10	1	18932713	1723	650.00	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.21	N	003070	5000	946 억	111580	N	N	0	N	N
18	20250226	160143	57	100.00	KOSPI	건설	N	N	N	N	N	9140	110	2	1.22	259678200	28517	152.24	8950	9160	8950	11730	6330	9030	9106.08	0.57	3390	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1730	652.86	0.32	12	0.15	14.00	28473.00	16110	20240621	-43.27	7920	20241209	15.40	9630	-5.09	20250214	8670	5.42	20250102	16110	-43.27	20240621	7920	15.40	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
19	20250226	150144	57	100.00	KOSPI	건설	N	N	N	N	N	9140	110	2	1.22	244544800	26861	143.40	8950	9160	8950	11730	6330	9030	9104.08	0.57	3349	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1730	652.86	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.27	7920	20241209	15.40	9630	-5.09	20250214	8670	5.42	20250102	16110	-43.27	20240621	7920	15.40	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
20	20250226	140144	57	100.00	KOSPI	건설	N	N	N	N	N	9090	60	2	0.66	219823360	24149	128.93	8950	9160	8950	11730	6330	9030	9102.79	0.57	2606	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1721	649.29	0.32	12	0.13	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	9630	-5.61	20250214	8670	4.84	20250102	16110	-43.58	20240621	7920	14.77	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
21	20250226	130144	57	100.00	KOSPI	건설	N	N	N	N	N	9100	70	2	0.78	200821120	22059	117.77	8950	9160	8950	11730	6330	9030	9103.82	0.57	1556	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1723	650.00	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
22	20250226	120143	57	100.00	KOSPI	건설	N	N	N	N	N	9080	50	2	0.55	166471710	18276	97.57	8950	9160	8950	11730	6330	9030	9108.76	0.57	607	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1719	648.57	0.32	12	0.10	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9630	-5.71	20250214	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
23	20250226	110144	57	100.00	KOSPI	건설	N	N	N	N	N	9120	90	2	1.00	129089250	14177	75.69	8950	9160	8950	11730	6330	9030	9105.54	0.57	96	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1727	651.43	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9630	-5.30	20250214	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
24	20250226	100143	57	100.00	KOSPI	건설	N	N	N	N	N	9100	70	2	0.78	74928890	8231	43.94	8950	9160	8950	11730	6330	9030	9103.25	0.57	1923	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1723	650.00	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
25	20250226	090145	57	100.00	KOSPI	건설	N	N	N	N	N	8950	-80	5	-0.89	1387250	155	0.83	8950	8950	8950	11730	6330	9030	8950.00	0.57	-23	9230	9130	9050	8950	8870	9090	8910	947	2700	5000	5770	10	1	18932713	1694	639.29	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.21	N	003070	5000	946 억	108779	N	N	0	N	N
26	20250225	160143	57	100.00	KOSPI	건설	N	N	N	N	N	9030	-40	5	-0.44	168559560	18728	36.57	9100	9150	8970	11790	6350	9070	9000.24	0.59	-3662	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1710	645.00	0.32	12	0.10	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9630	-6.23	20250214	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
27	20250225	150144	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-70	5	-0.77	151362420	16821	32.85	9100	9150	8970	11790	6350	9070	8998.42	0.59	-2964	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1704	642.86	0.32	12	0.09	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
28	20250225	140143	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-60	5	-0.66	141552830	15732	30.72	9100	9150	8970	11790	6350	9070	8997.76	0.59	-2459	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1706	643.57	0.32	12	0.08	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
29	20250225	130143	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-70	5	-0.77	114450140	12718	24.83	9100	9150	8970	11790	6350	9070	8999.07	0.59	-1263	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1704	642.86	0.32	12	0.07	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
30	20250225	120143	57	100.00	KOSPI	건설	N	N	N	N	N	8980	-90	5	-0.99	97216850	10801	21.09	9100	9150	8970	11790	6350	9070	9000.73	0.59	59	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1700	641.43	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.26	7920	20241209	13.38	9630	-6.75	20250214	8670	3.58	20250102	16110	-44.26	20240621	7920	13.38	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
31	20250225	110143	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-60	5	-0.66	73848110	8202	16.02	9100	9150	8970	11790	6350	9070	9003.67	0.59	883	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1706	643.57	0.32	12	0.04	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
32	20250225	100142	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-60	5	-0.66	44576660	4951	9.67	9100	9150	8970	11790	6350	9070	9003.57	0.59	-1046	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1706	643.57	0.32	12	0.03	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
33	20250225	090143	57	100.00	KOSPI	건설	N	N	N	N	N	9070	0	3	0.00	3779450	415	0.81	9100	9150	9070	11790	6350	9070	9107.11	0.59	-196	9250	9160	9030	8940	8810	9095	8875	947	2720	5000	5800	10	1	18932713	1717	647.86	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	9630	-5.82	20250214	8670	4.61	20250102	16110	-43.70	20240621	7920	14.52	20241209	0.21	N	003070	5000	946 억	112094	N	N	374	N	N
34	20250224	160142	57	100.00	KOSPI	건설	N	N	N	N	N	9070	-50	5	-0.55	460756910	51200	191.08	9080	9120	8900	11850	6390	9120	8999.06	0.57	824	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1717	647.86	0.32	12	0.27	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	9630	-5.82	20250214	8670	4.61	20250102	16110	-43.70	20240621	7920	14.52	20241209	0.21	N	003070	5000	946 억	108043	N	N	374	N	N
35	20250224	150143	57	100.00	KOSPI	건설	N	N	N	N	N	9100	-20	5	-0.22	433152510	48163	179.75	9080	9120	8900	11850	6390	9120	8993.41	0.57	172	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1723	650.00	0.32	12	0.25	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.21	N	003070	5000	946 억	108043	N	N	0	N	N
36	20250224	140143	57	100.00	KOSPI	건설	N	N	N	N	N	9060	-60	5	-0.66	403820570	44927	167.67	9080	9120	8900	11850	6390	9120	8988.31	0.57	220	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1715	647.14	0.32	12	0.24	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9630	-5.92	20250214	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.21	N	003070	5000	946 억	108043	N	N	0	N	N
37	20250224	130143	57	100.00	KOSPI	건설	N	N	N	N	N	9030	-90	5	-0.99	253898230	28201	105.25	9080	9120	8940	11850	6390	9120	9003.07	0.57	-2221	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1710	645.00	0.32	12	0.15	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9630	-6.23	20250214	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.21	N	003070	5000	946 억	108043	N	N	0	N	N
38	20250224	120142	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-110	5	-1.21	222593710	24729	92.29	9080	9120	8940	11850	6390	9120	9001.22	0.57	-1854	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1706	643.57	0.32	12	0.13	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.21	N	003070	5000	946 억	108043	N	N	0	N	N
39	20250224	110142	57	100.00	KOSPI	건설	N	N	N	N	N	9100	-20	5	-0.22	198002640	22004	82.12	9080	9100	8940	11850	6390	9120	8998.36	0.57	-2432	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1723	650.00	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.21	N	003070	5000	946 억	108043	N	N	0	N	N
40	20250224	100142	57	100.00	KOSPI	건설	N	N	N	N	N	8960	-160	5	-1.75	132133720	14696	54.85	9080	9100	8940	11850	6390	9120	8990.94	0.57	-1224	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1696	640.00	0.31	12	0.08	14.00	28473.00	16110	20240621	-44.38	7920	20241209	13.13	9630	-6.96	20250214	8670	3.34	20250102	16110	-44.38	20240621	7920	13.13	20241209	0.21	N	003070	5000	946 억	108043	N	N	0	N	N
41	20250224	090143	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-100	5	-1.10	3649420	403	1.50	9080	9080	9020	11850	6390	9120	9051.92	0.57	-316	9260	9190	9120	9050	8980	9225	9085	947	2730	5000	5830	10	1	18932713	1708	644.29	0.32	12	0.00	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9630	-6.33	20250214	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.21	N	003070	5000	946 억	108043	N	N	0	N	N
42	20250221	160142	57	100.00	KOSPI	건설	N	N	N	N	N	9120	10	2	0.11	241621820	26565	65.56	9110	9190	9050	11840	6380	9110	9095.48	0.60	-1420	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1727	651.43	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9630	-5.30	20250214	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
43	20250221	150142	57	100.00	KOSPI	건설	N	N	N	N	N	9070	-40	5	-0.44	224328200	24664	60.87	9110	9190	9050	11840	6380	9110	9095.37	0.60	-1154	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1717	647.86	0.32	12	0.13	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	9630	-5.82	20250214	8670	4.61	20250102	16110	-43.70	20240621	7920	14.52	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
44	20250221	140142	57	100.00	KOSPI	건설	N	N	N	N	N	9080	-30	5	-0.33	193021670	21222	52.37	9110	9190	9050	11840	6380	9110	9095.36	0.60	-1105	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1719	648.57	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9630	-5.71	20250214	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
45	20250221	130142	57	100.00	KOSPI	건설	N	N	N	N	N	9130	20	2	0.22	138773970	15248	37.63	9110	9190	9050	11840	6380	9110	9101.13	0.60	227	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1729	652.14	0.32	12	0.08	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	9630	-5.19	20250214	8670	5.31	20250102	16110	-43.33	20240621	7920	15.28	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
46	20250221	120142	57	100.00	KOSPI	건설	N	N	N	N	N	9120	10	2	0.11	111739950	12282	30.31	9110	9190	9050	11840	6380	9110	9097.86	0.60	-123	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1727	651.43	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9630	-5.30	20250214	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
47	20250221	110142	57	100.00	KOSPI	건설	N	N	N	N	N	9100	-10	5	-0.11	95396480	10489	25.89	9110	9190	9050	11840	6380	9110	9094.91	0.60	165	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1723	650.00	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
48	20250221	100143	57	100.00	KOSPI	건설	N	N	N	N	N	9130	20	2	0.22	62966230	6925	17.09	9110	9190	9050	11840	6380	9110	9092.60	0.60	1421	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1729	652.14	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	9630	-5.19	20250214	8670	5.31	20250102	16110	-43.33	20240621	7920	15.28	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
49	20250221	090142	57	100.00	KOSPI	건설	N	N	N	N	N	9180	70	2	0.77	2372100	260	0.64	9110	9190	9100	11840	6380	9110	9123.46	0.60	6	9510	9310	9200	9000	8890	9255	8945	947	2730	5000	5830	10	1	18932713	1738	655.71	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	9630	-4.67	20250214	8670	5.88	20250102	16110	-43.02	20240621	7920	15.91	20241209	0.22	N	003070	5000	946 억	112946	N	N	0	N	N
50	20250220	160141	57	100.00	KOSPI	건설	N	N	N	N	N	9110	-220	5	-2.36	370727750	40371	67.79	9250	9400	9090	12120	6540	9330	9183.17	0.64	-5918	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1725	650.71	0.32	12	0.21	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9630	-5.40	20250214	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
51	20250220	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9100	-230	5	-2.47	347744970	37849	63.56	9250	9400	9100	12120	6540	9330	9187.69	0.64	-4935	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1723	650.00	0.32	12	0.20	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
52	20250220	140142	57	100.00	KOSPI	건설	N	N	N	N	N	9170	-160	5	-1.71	286231100	31107	52.23	9250	9400	9110	12120	6540	9330	9201.50	0.64	-1685	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1736	655.00	0.32	12	0.16	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9630	-4.78	20250214	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
53	20250220	130142	57	100.00	KOSPI	건설	N	N	N	N	N	9210	-120	5	-1.29	263386040	28619	48.06	9250	9400	9110	12120	6540	9330	9203.19	0.64	127	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1744	657.86	0.32	12	0.15	14.00	28473.00	16110	20240621	-42.83	7920	20241209	16.29	9630	-4.36	20250214	8670	6.23	20250102	16110	-42.83	20240621	7920	16.29	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
54	20250220	120142	57	100.00	KOSPI	건설	N	N	N	N	N	9230	-100	5	-1.07	237145860	25772	43.28	9250	9400	9110	12120	6540	9330	9201.69	0.64	-1165	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1747	659.29	0.32	12	0.14	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	9630	-4.15	20250214	8670	6.46	20250102	16110	-42.71	20240621	7920	16.54	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
55	20250220	110142	57	100.00	KOSPI	건설	N	N	N	N	N	9180	-150	5	-1.61	207843150	22584	37.92	9250	9400	9110	12120	6540	9330	9203.12	0.64	-3166	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1738	655.71	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	9630	-4.67	20250214	8670	5.88	20250102	16110	-43.02	20240621	7920	15.91	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
56	20250220	100141	57	100.00	KOSPI	건설	N	N	N	N	N	9200	-130	5	-1.39	116506070	12611	21.18	9250	9400	9170	12120	6540	9330	9238.45	0.64	-4697	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1742	657.14	0.32	12	0.07	14.00	28473.00	16110	20240621	-42.89	7920	20241209	16.16	9630	-4.47	20250214	8670	6.11	20250102	16110	-42.89	20240621	7920	16.16	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
57	20250220	090142	57	100.00	KOSPI	건설	N	N	N	N	N	9280	-50	5	-0.54	5844160	632	1.06	9250	9330	9220	12120	6540	9330	9247.09	0.64	97	9750	9540	9410	9200	9070	9475	9135	947	2790	5000	5970	10	1	18932713	1757	662.86	0.33	12	0.00	14.00	28473.00	16110	20240621	-42.40	7920	20241209	17.17	9630	-3.63	20250214	8670	7.04	20250102	16110	-42.40	20240621	7920	17.17	20241209	0.23	N	003070	5000	946 억	120229	N	N	0	N	N
58	20250219	160141	57	100.00	KOSPI	건설	N	N	N	N	N	9330	-230	5	-2.41	557861440	59473	81.85	9610	9620	9280	12420	6700	9560	9380.10	0.69	-10258	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1766	666.43	0.33	12	0.31	14.00	28473.00	16110	20240621	-42.09	7920	20241209	17.80	9630	-3.12	20250214	8670	7.61	20250102	16110	-42.09	20240621	7920	17.80	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
59	20250219	150142	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-190	5	-1.99	534812240	57004	78.45	9610	9620	9280	12420	6700	9560	9382.01	0.69	-8372	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1774	669.29	0.33	12	0.30	14.00	28473.00	16110	20240621	-41.84	7920	20241209	18.31	9630	-2.70	20250214	8670	8.07	20250102	16110	-41.84	20240621	7920	18.31	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
60	20250219	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9350	-210	5	-2.20	487317630	51908	71.44	9610	9620	9280	12420	6700	9560	9388.10	0.69	-9021	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1770	667.86	0.33	12	0.27	14.00	28473.00	16110	20240621	-41.96	7920	20241209	18.06	9630	-2.91	20250214	8670	7.84	20250102	16110	-41.96	20240621	7920	18.06	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
61	20250219	130141	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-190	5	-1.99	446319780	47526	65.41	9610	9620	9280	12420	6700	9560	9391.07	0.69	-9471	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1774	669.29	0.33	12	0.25	14.00	28473.00	16110	20240621	-41.84	7920	20241209	18.31	9630	-2.70	20250214	8670	8.07	20250102	16110	-41.84	20240621	7920	18.31	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
62	20250219	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9310	-250	5	-2.62	338750660	36050	49.61	9610	9620	9280	12420	6700	9560	9396.69	0.69	-11284	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1763	665.00	0.33	12	0.19	14.00	28473.00	16110	20240621	-42.21	7920	20241209	17.55	9630	-3.32	20250214	8670	7.38	20250102	16110	-42.21	20240621	7920	17.55	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
63	20250219	110141	57	100.00	KOSPI	건설	N	N	N	N	N	9390	-170	5	-1.78	288755620	30689	42.24	9610	9620	9280	12420	6700	9560	9409.09	0.69	-9725	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1778	670.71	0.33	12	0.16	14.00	28473.00	16110	20240621	-41.71	7920	20241209	18.56	9630	-2.49	20250214	8670	8.30	20250102	16110	-41.71	20240621	7920	18.56	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
64	20250219	100141	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-190	5	-1.99	170892410	18073	24.87	9610	9620	9300	12420	6700	9560	9455.67	0.69	-5039	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1774	669.29	0.33	12	0.10	14.00	28473.00	16110	20240621	-41.84	7920	20241209	18.31	9630	-2.70	20250214	8670	8.07	20250102	16110	-41.84	20240621	7920	18.31	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
65	20250219	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9510	-50	5	-0.52	17131400	1792	2.47	9610	9620	9510	12420	6700	9560	9559.93	0.69	-706	9700	9630	9490	9420	9280	9665	9455	947	2860	5000	6110	10	1	18932713	1801	679.29	0.33	12	0.01	14.00	28473.00	16110	20240621	-40.97	7920	20241209	20.08	9630	-1.25	20250214	8670	9.69	20250102	16110	-40.97	20240621	7920	20.08	20241209	0.28	N	003070	5000	946 억	130367	N	N	0	N	N
66	20250218	160141	57	100.00	KOSPI	건설	N	N	N	N	N	9560	190	2	2.03	677185200	71660	129.47	9380	9560	9350	12180	6560	9370	9449.77	0.57	17893	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1810	682.86	0.34	12	0.38	14.00	28473.00	16110	20240621	-40.66	7920	20241209	20.71	9630	-0.73	20250214	8670	10.27	20250102	16110	-40.66	20240621	7920	20.71	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
67	20250218	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9530	160	2	1.71	628143200	66510	120.17	9380	9550	9350	12180	6560	9370	9444.34	0.57	17602	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1804	680.71	0.33	12	0.35	14.00	28473.00	16110	20240621	-40.84	7920	20241209	20.33	9630	-1.04	20250214	8670	9.92	20250102	16110	-40.84	20240621	7920	20.33	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
68	20250218	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9520	150	2	1.60	543703590	57618	104.10	9380	9550	9350	12180	6560	9370	9436.35	0.57	16597	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1802	680.00	0.33	12	0.30	14.00	28473.00	16110	20240621	-40.91	7920	20241209	20.20	9630	-1.14	20250214	8670	9.80	20250102	16110	-40.91	20240621	7920	20.20	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
69	20250218	130141	57	100.00	KOSPI	건설	N	N	N	N	N	9430	60	2	0.64	446742200	47420	85.68	9380	9500	9350	12180	6560	9370	9420.97	0.57	10715	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1785	673.57	0.33	12	0.25	14.00	28473.00	16110	20240621	-41.46	7920	20241209	19.07	9630	-2.08	20250214	8670	8.77	20250102	16110	-41.46	20240621	7920	19.07	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
70	20250218	120140	57	100.00	KOSPI	건설	N	N	N	N	N	9420	50	2	0.53	419056310	44486	80.38	9380	9500	9350	12180	6560	9370	9419.96	0.57	10442	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1783	672.86	0.33	12	0.23	14.00	28473.00	16110	20240621	-41.53	7920	20241209	18.94	9630	-2.18	20250214	8670	8.65	20250102	16110	-41.53	20240621	7920	18.94	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
71	20250218	110141	57	100.00	KOSPI	건설	N	N	N	N	N	9460	90	2	0.96	325968060	34616	62.54	9380	9500	9350	12180	6560	9370	9416.69	0.57	9305	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1791	675.71	0.33	12	0.18	14.00	28473.00	16110	20240621	-41.28	7920	20241209	19.44	9630	-1.77	20250214	8670	9.11	20250102	16110	-41.28	20240621	7920	19.44	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
72	20250218	100141	57	100.00	KOSPI	건설	N	N	N	N	N	9380	10	2	0.11	179430380	19117	34.54	9380	9480	9350	12180	6560	9370	9385.91	0.57	2858	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1776	670.00	0.33	12	0.10	14.00	28473.00	16110	20240621	-41.78	7920	20241209	18.43	9630	-2.60	20250214	8670	8.19	20250102	16110	-41.78	20240621	7920	18.43	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
73	20250218	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9380	10	2	0.11	15987350	1704	3.08	9380	9390	9380	12180	6560	9370	9382.25	0.57	531	9603	9486	9393	9276	9183	9545	9335	947	2810	5000	5990	10	1	18932713	1776	670.00	0.33	12	0.01	14.00	28473.00	16110	20240621	-41.78	7920	20241209	18.43	9630	-2.60	20250214	8670	8.19	20250102	16110	-41.78	20240621	7920	18.43	20241209	0.33	N	003070	5000	946 억	107961	N	N	0	N	N
74	20250217	160141	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-30	5	-0.32	519605550	55237	59.95	9360	9510	9300	12220	6580	9400	9406.84	0.54	6230	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1774	669.29	0.33	12	0.29	14.00	28473.00	16110	20240621	-41.84	7920	20241209	18.31	9630	-2.70	20250214	8670	8.07	20250102	16110	-41.84	20240621	7920	18.31	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
75	20250217	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9390	-10	5	-0.11	455943450	48451	52.59	9360	9510	9300	12220	6580	9400	9410.40	0.54	4096	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1778	670.71	0.33	12	0.26	14.00	28473.00	16110	20240621	-41.71	7920	20241209	18.56	9630	-2.49	20250214	8670	8.30	20250102	16110	-41.71	20240621	7920	18.56	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
76	20250217	140140	57	100.00	KOSPI	건설	N	N	N	N	N	9460	60	2	0.64	426186320	45294	49.16	9360	9510	9300	12220	6580	9400	9409.33	0.54	4123	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1791	675.71	0.33	12	0.24	14.00	28473.00	16110	20240621	-41.28	7920	20241209	19.44	9630	-1.77	20250214	8670	9.11	20250102	16110	-41.28	20240621	7920	19.44	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
77	20250217	130141	57	100.00	KOSPI	건설	N	N	N	N	N	9460	60	2	0.64	315436650	33525	36.39	9360	9510	9300	12220	6580	9400	9409.00	0.54	4546	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1791	675.71	0.33	12	0.18	14.00	28473.00	16110	20240621	-41.28	7920	20241209	19.44	9630	-1.77	20250214	8670	9.11	20250102	16110	-41.28	20240621	7920	19.44	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
78	20250217	120141	57	100.00	KOSPI	건설	N	N	N	N	N	9440	40	2	0.43	272534170	28979	31.45	9360	9510	9300	12220	6580	9400	9404.54	0.54	5302	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1787	674.29	0.33	12	0.15	14.00	28473.00	16110	20240621	-41.40	7920	20241209	19.19	9630	-1.97	20250214	8670	8.88	20250102	16110	-41.40	20240621	7920	19.19	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
79	20250217	110141	57	100.00	KOSPI	건설	N	N	N	N	N	9440	40	2	0.43	252006600	26803	29.09	9360	9510	9300	12220	6580	9400	9402.18	0.54	4101	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1787	674.29	0.33	12	0.14	14.00	28473.00	16110	20240621	-41.40	7920	20241209	19.19	9630	-1.97	20250214	8670	8.88	20250102	16110	-41.40	20240621	7920	19.19	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
80	20250217	100141	57	100.00	KOSPI	건설	N	N	N	N	N	9480	80	2	0.85	199146470	21215	23.03	9360	9510	9300	12220	6580	9400	9387.06	0.54	1505	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1795	677.14	0.33	12	0.11	14.00	28473.00	16110	20240621	-41.15	7920	20241209	19.70	9630	-1.56	20250214	8670	9.34	20250102	16110	-41.15	20240621	7920	19.70	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
81	20250217	090140	57	100.00	KOSPI	건설	N	N	N	N	N	9430	30	2	0.32	12481770	1330	1.44	9360	9430	9360	12220	6580	9400	9384.79	0.54	-322	9806	9602	9426	9222	9046	9515	9135	947	2820	5000	6010	10	1	18932713	1785	673.57	0.33	12	0.01	14.00	28473.00	16110	20240621	-41.46	7920	20241209	19.07	9630	-2.08	20250214	8670	8.77	20250102	16110	-41.46	20240621	7920	19.07	20241209	0.29	N	003070	5000	946 억	101817	N	N	0	N	N
82	20250214	160140	57	100.00	KOSPI	건설	N	N	N	N	N	9400	-110	5	-1.16	865885470	92056	37.00	9520	9630	9250	12360	6660	9510	9406.07	0.46	15574	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1780	671.43	0.33	12	0.49	14.00	28473.00	16110	20240621	-41.65	7920	20241209	18.69	9630	-2.39	20250214	8670	8.42	20250102	16110	-41.65	20240621	7920	18.69	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
83	20250214	150140	57	100.00	KOSPI	건설	N	N	N	N	N	9380	-130	5	-1.37	755554680	80322	32.28	9520	9630	9250	12360	6660	9510	9406.57	0.46	15251	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1776	670.00	0.33	12	0.42	14.00	28473.00	16110	20240621	-41.78	7920	20241209	18.43	9630	-2.60	20250214	8670	8.19	20250102	16110	-41.78	20240621	7920	18.43	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
84	20250214	140140	57	100.00	KOSPI	건설	N	N	N	N	N	9490	-20	5	-0.21	609390180	64786	26.04	9520	9630	9250	12360	6660	9510	9406.20	0.46	12629	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1797	677.86	0.33	12	0.34	14.00	28473.00	16110	20240621	-41.09	7920	20241209	19.82	9630	-1.45	20250214	8670	9.46	20250102	16110	-41.09	20240621	7920	19.82	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
85	20250214	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9510	0	3	0.00	560699540	59631	23.97	9520	9630	9250	12360	6660	9510	9402.82	0.46	14795	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1801	679.29	0.33	12	0.31	14.00	28473.00	16110	20240621	-40.97	7920	20241209	20.08	9630	-1.25	20250214	8670	9.69	20250102	16110	-40.97	20240621	7920	20.08	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
86	20250214	120140	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-60	5	-0.63	530095560	56399	22.67	9520	9630	9250	12360	6660	9510	9399.02	0.46	14991	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1789	675.00	0.33	12	0.30	14.00	28473.00	16110	20240621	-41.34	7920	20241209	19.32	9630	-1.87	20250214	8670	9.00	20250102	16110	-41.34	20240621	7920	19.32	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
87	20250214	110140	57	100.00	KOSPI	건설	N	N	N	N	N	9420	-90	5	-0.95	499233220	53123	21.35	9520	9630	9250	12360	6660	9510	9397.68	0.46	16989	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1783	672.86	0.33	12	0.28	14.00	28473.00	16110	20240621	-41.53	7920	20241209	18.94	9630	-2.18	20250214	8670	8.65	20250102	16110	-41.53	20240621	7920	18.94	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
88	20250214	100140	57	100.00	KOSPI	건설	N	N	N	N	N	9330	-180	5	-1.89	250837120	26576	10.68	9520	9630	9250	12360	6660	9510	9438.48	0.46	1697	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1766	666.43	0.33	12	0.14	14.00	28473.00	16110	20240621	-42.09	7920	20241209	17.80	9630	-3.12	20250214	8670	7.61	20250102	16110	-42.09	20240621	7920	17.80	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
89	20250214	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9520	10	2	0.11	29524510	3103	1.25	9520	9600	9500	12360	6660	9510	9514.83	0.46	-1855	9863	9686	9443	9266	9023	9775	9355	947	2850	5000	6080	10	1	18932713	1802	680.00	0.33	12	0.02	14.00	28473.00	16110	20240621	-40.91	7920	20241209	20.20	9620	-1.04	20250213	8670	9.80	20250102	16110	-40.91	20240621	7920	20.20	20241209	0.32	N	003070	5000	946 억	87481	N	N	47	N	N
90	20250213	160140	57	100.00	KOSPI	건설	N	N	N	N	N	9510	480	2	5.32	2340619420	248273	759.97	9220	9620	9200	11730	6330	9030	9427.51	0.21	48513	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1801	679.29	0.33	12	1.31	14.00	28473.00	16110	20240621	-40.97	7920	20241209	20.08	9620	-1.14	20250213	8670	9.69	20250102	16110	-40.97	20240621	7920	20.08	20241209	0.32	N	003070	5000	946 억	39961	N	N	47	N	N
91	20250213	150139	57	100.00	KOSPI	건설	N	N	N	N	N	9540	510	2	5.65	2189325370	232359	711.25	9220	9620	9200	11730	6330	9030	9422.17	0.21	46675	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1806	681.43	0.34	12	1.23	14.00	28473.00	16110	20240621	-40.78	7920	20241209	20.45	9620	-0.83	20250213	8670	10.03	20250102	16110	-40.78	20240621	7920	20.45	20241209	0.32	N	003070	5000	946 억	39961	N	N	4	N	N
92	20250213	140140	57	100.00	KOSPI	건설	N	N	N	N	N	9570	540	2	5.98	1899889610	202064	618.52	9220	9600	9200	11730	6330	9030	9402.42	0.21	43743	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1812	683.57	0.34	12	1.07	14.00	28473.00	16110	20240621	-40.60	7920	20241209	20.83	9600	-0.31	20250213	8670	10.38	20250102	16110	-40.60	20240621	7920	20.83	20241209	0.32	N	003070	5000	946 억	39961	N	N	4	N	N
93	20250213	130139	57	100.00	KOSPI	건설	N	N	N	N	N	9380	350	2	3.88	1713012180	182358	558.20	9220	9600	9200	11730	6330	9030	9393.68	0.21	41798	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1776	670.00	0.33	12	0.96	14.00	28473.00	16110	20240621	-41.78	7920	20241209	18.43	9600	-2.29	20250213	8670	8.19	20250102	16110	-41.78	20240621	7920	18.43	20241209	0.32	N	003070	5000	946 억	39961	N	N	4	N	N
94	20250213	120140	57	100.00	KOSPI	건설	N	N	N	N	N	9440	410	2	4.54	1633976870	173953	532.47	9220	9600	9200	11730	6330	9030	9393.21	0.21	38415	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1787	674.29	0.33	12	0.92	14.00	28473.00	16110	20240621	-41.40	7920	20241209	19.19	9600	-1.67	20250213	8670	8.88	20250102	16110	-41.40	20240621	7920	19.19	20241209	0.32	N	003070	5000	946 억	39961	N	N	4	N	N
95	20250213	110139	57	100.00	KOSPI	건설	N	N	N	N	N	9280	250	2	2.77	1547421600	164707	504.17	9220	9600	9200	11730	6330	9030	9395.00	0.21	35794	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1757	662.86	0.33	12	0.87	14.00	28473.00	16110	20240621	-42.40	7920	20241209	17.17	9600	-3.33	20250213	8670	7.04	20250102	16110	-42.40	20240621	7920	17.17	20241209	0.32	N	003070	5000	946 억	39961	N	N	4	N	N
96	20250213	100140	57	100.00	KOSPI	건설	N	N	N	N	N	9320	290	2	3.21	1404072990	149250	456.86	9220	9600	9200	11730	6330	9030	9407.52	0.21	37729	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1765	665.71	0.33	12	0.79	14.00	28473.00	16110	20240621	-42.15	7920	20241209	17.68	9600	-2.92	20250213	8670	7.50	20250102	16110	-42.15	20240621	7920	17.68	20241209	0.32	N	003070	5000	946 억	39961	N	N	4	N	N
97	20250213	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9470	440	2	4.87	124859900	13304	40.72	9220	9550	9200	11730	6330	9030	9385.14	0.21	3959	9276	9152	9046	8922	8816	9100	8870	947	2700	5000	5770	10	1	18932713	1793	676.43	0.33	12	0.07	14.00	28473.00	16110	20240621	-41.22	7920	20241209	19.57	9550	-0.84	20250213	8670	9.23	20250102	16110	-41.22	20240621	7920	19.57	20241209	0.32	N	003070	5000	946 억	39961	N	N	4	N	N
98	20250212	160139	57	100.00	KOSPI	건설	N	N	N	N	N	9030	-140	5	-1.53	294310220	32662	127.08	9170	9170	8940	11920	6420	9170	9010.72	0.25	-5377	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1710	645.00	0.32	12	0.17	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9460	-4.55	20250120	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.32	N	003070	5000	946 억	47680	N	N	4	N	N
99	20250212	150139	57	100.00	KOSPI	건설	N	N	N	N	N	8970	-200	5	-2.18	270279420	29987	116.67	9170	9170	8940	11920	6420	9170	9013.22	0.25	-5154	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1698	640.71	0.32	12	0.16	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	9460	-5.18	20250120	8670	3.46	20250102	16110	-44.32	20240621	7920	13.26	20241209	0.32	N	003070	5000	946 억	47680	N	N	0	N	N
100	20250212	140139	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-160	5	-1.74	251208870	27861	108.40	9170	9170	8940	11920	6420	9170	9016.51	0.25	-4712	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1706	643.57	0.32	12	0.15	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9460	-4.76	20250120	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.32	N	003070	5000	946 억	47680	N	N	0	N	N
101	20250212	130140	57	100.00	KOSPI	건설	N	N	N	N	N	8980	-190	5	-2.07	195966240	21698	84.42	9170	9170	8960	11920	6420	9170	9031.53	0.25	-2981	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1700	641.43	0.32	12	0.11	14.00	28473.00	16110	20240621	-44.26	7920	20241209	13.38	9460	-5.07	20250120	8670	3.58	20250102	16110	-44.26	20240621	7920	13.38	20241209	0.32	N	003070	5000	946 억	47680	N	N	0	N	N
102	20250212	120139	57	100.00	KOSPI	건설	N	N	N	N	N	9000	-170	5	-1.85	180555490	19983	77.75	9170	9170	8960	11920	6420	9170	9035.45	0.25	-2597	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1704	642.86	0.32	12	0.11	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9460	-4.86	20250120	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.32	N	003070	5000	946 억	47680	N	N	0	N	N
103	20250212	110139	57	100.00	KOSPI	건설	N	N	N	N	N	9050	-120	5	-1.31	92198970	10167	39.56	9170	9170	9030	11920	6420	9170	9068.45	0.25	-2230	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1713	646.43	0.32	12	0.05	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9460	-4.33	20250120	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.32	N	003070	5000	946 억	47680	N	N	0	N	N
104	20250212	100140	57	100.00	KOSPI	건설	N	N	N	N	N	9080	-90	5	-0.98	28846940	3175	12.35	9170	9170	9060	11920	6420	9170	9085.65	0.25	-815	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1719	648.57	0.32	12	0.02	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9460	-4.02	20250120	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.32	N	003070	5000	946 억	47680	N	N	0	N	N
105	20250212	090140	57	100.00	KOSPI	건설	N	N	N	N	N	9170	0	3	0.00	146720	16	0.06	9170	9170	9170	11920	6420	9170	9170.00	0.25	0	9283	9226	9133	9076	8983	9255	9105	947	2750	5000	5860	10	1	18932713	1736	655.00	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9460	-3.07	20250120	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.32	N	003070	5000	946 억	47680	N	N	0	N	N
106	20250211	160139	57	100.00	KOSPI	건설	N	N	N	N	N	9170	130	2	1.44	234801500	25680	69.01	9040	9190	9040	11750	6330	9040	9143.36	0.23	10268	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1736	655.00	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9460	-3.07	20250120	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
107	20250211	150139	57	100.00	KOSPI	건설	N	N	N	N	N	9170	130	2	1.44	225141740	24627	66.18	9040	9190	9040	11750	6330	9040	9142.07	0.23	9992	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1736	655.00	0.32	12	0.13	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9460	-3.07	20250120	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
108	20250211	140140	57	100.00	KOSPI	건설	N	N	N	N	N	9170	130	2	1.44	190290220	20826	55.96	9040	9190	9040	11750	6330	9040	9137.15	0.23	7043	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1736	655.00	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9460	-3.07	20250120	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
109	20250211	130138	57	100.00	KOSPI	건설	N	N	N	N	N	9150	110	2	1.22	115054970	12601	33.86	9040	9180	9040	11750	6330	9040	9130.62	0.23	6136	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1732	653.57	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.20	7920	20241209	15.53	9460	-3.28	20250120	8670	5.54	20250102	16110	-43.20	20240621	7920	15.53	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
110	20250211	120139	57	100.00	KOSPI	건설	N	N	N	N	N	9160	120	2	1.33	95192140	10431	28.03	9040	9180	9040	11750	6330	9040	9125.89	0.23	5335	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1734	654.29	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.14	7920	20241209	15.66	9460	-3.17	20250120	8670	5.65	20250102	16110	-43.14	20240621	7920	15.66	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
111	20250211	110138	57	100.00	KOSPI	건설	N	N	N	N	N	9130	90	2	1.00	62552960	6863	18.44	9040	9180	9040	11750	6330	9040	9114.52	0.23	2269	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1729	652.14	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	9460	-3.49	20250120	8670	5.31	20250102	16110	-43.33	20240621	7920	15.28	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
112	20250211	100139	57	100.00	KOSPI	건설	N	N	N	N	N	9120	80	2	0.88	28931860	3188	8.57	9040	9130	9040	11750	6330	9040	9075.24	0.23	253	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1727	651.43	0.32	12	0.02	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9460	-3.59	20250120	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
113	20250211	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9040	0	3	0.00	226000	25	0.07	9040	9040	9040	11750	6330	9040	9040.00	0.23	-3	9386	9212	9106	8932	8826	9160	8880	947	2710	5000	5780	10	1	18932713	1712	645.71	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9460	-4.44	20250120	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.31	N	003070	5000	946 억	44142	N	N	0	N	N
114	20250210	160138	57	100.00	KOSPI	건설	N	N	N	N	N	9040	-10	5	-0.11	337488300	37043	67.40	9060	9280	9000	11760	6340	9050	9110.79	0.23	3028	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1712	645.71	0.32	12	0.20	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9460	-4.44	20250120	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
115	20250210	150138	57	100.00	KOSPI	건설	N	N	N	N	N	9060	10	2	0.11	307067000	33679	61.28	9060	9280	9000	11760	6340	9050	9117.46	0.23	3066	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1715	647.14	0.32	12	0.18	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9460	-4.23	20250120	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
116	20250210	140139	57	100.00	KOSPI	건설	N	N	N	N	N	9170	120	2	1.33	274430480	30087	54.74	9060	9280	9000	11760	6340	9050	9121.23	0.23	3251	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1736	655.00	0.32	12	0.16	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9460	-3.07	20250120	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
117	20250210	130139	57	100.00	KOSPI	건설	N	N	N	N	N	9170	120	2	1.33	245050290	26878	48.90	9060	9280	9000	11760	6340	9050	9117.13	0.23	2866	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1736	655.00	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9460	-3.07	20250120	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
118	20250210	120138	57	100.00	KOSPI	건설	N	N	N	N	N	9100	50	2	0.55	213423970	23412	42.60	9060	9280	9000	11760	6340	9050	9116.01	0.23	1975	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1723	650.00	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9460	-3.81	20250120	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
119	20250210	110138	57	100.00	KOSPI	건설	N	N	N	N	N	9060	10	2	0.11	173803570	19045	34.65	9060	9280	9000	11760	6340	9050	9125.94	0.23	15	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1715	647.14	0.32	12	0.10	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9460	-4.23	20250120	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
120	20250210	100138	57	100.00	KOSPI	건설	N	N	N	N	N	9110	60	2	0.66	144114320	15772	28.70	9060	9280	9000	11760	6340	9050	9137.35	0.23	-136	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1725	650.71	0.32	12	0.08	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9460	-3.70	20250120	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
121	20250210	090138	57	100.00	KOSPI	건설	N	N	N	N	N	9060	10	2	0.11	7517560	827	1.50	9060	9170	9050	11760	6340	9050	9090.16	0.23	-470	9296	9172	9056	8932	8816	9115	8875	947	2710	5000	5790	10	1	18932713	1715	647.14	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9460	-4.23	20250120	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.29	N	003070	5000	946 억	42814	N	N	34	N	N
122	20250207	160138	57	100.00	KOSPI	건설	N	N	N	N	N	9050	-250	5	-2.69	494627390	54826	55.13	9180	9180	8940	12090	6510	9300	9021.60	0.27	-8476	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1713	646.43	0.32	12	0.29	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9460	-4.33	20250120	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.29	N	003070	5000	946 억	51521	N	N	34	N	N
123	20250207	150138	57	100.00	KOSPI	건설	N	N	N	N	N	9110	-190	5	-2.04	466167160	51688	51.97	9180	9180	8940	12090	6510	9300	9018.86	0.27	-6813	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1725	650.71	0.32	12	0.27	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9460	-3.70	20250120	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.29	N	003070	5000	946 억	51521	N	N	0	N	N
124	20250207	140137	57	100.00	KOSPI	건설	N	N	N	N	N	9030	-270	5	-2.90	377614400	41959	42.19	9180	9180	8940	12090	6510	9300	8999.60	0.27	-9131	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1710	645.00	0.32	12	0.22	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9460	-4.55	20250120	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.29	N	003070	5000	946 억	51521	N	N	0	N	N
125	20250207	130137	57	100.00	KOSPI	건설	N	N	N	N	N	9060	-240	5	-2.58	344177620	38256	38.47	9180	9180	8940	12090	6510	9300	8996.69	0.27	-11118	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1715	647.14	0.32	12	0.20	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9460	-4.23	20250120	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.29	N	003070	5000	946 억	51521	N	N	0	N	N
126	20250207	120138	57	100.00	KOSPI	건설	N	N	N	N	N	8950	-350	5	-3.76	316506260	35186	35.38	9180	9180	8940	12090	6510	9300	8995.22	0.27	-10159	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1694	639.29	0.31	12	0.19	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9460	-5.39	20250120	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.29	N	003070	5000	946 억	51521	N	N	0	N	N
127	20250207	110138	57	100.00	KOSPI	건설	N	N	N	N	N	8990	-310	5	-3.33	256774170	28519	28.68	9180	9180	8950	12090	6510	9300	9003.61	0.27	-7894	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1702	642.14	0.32	12	0.15	14.00	28473.00	16110	20240621	-44.20	7920	20241209	13.51	9460	-4.97	20250120	8670	3.69	20250102	16110	-44.20	20240621	7920	13.51	20241209	0.29	N	003070	5000	946 억	51521	N	N	0	N	N
128	20250207	100138	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-290	5	-3.12	218039750	24207	24.34	9180	9180	8950	12090	6510	9300	9007.29	0.27	-6145	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1706	643.57	0.32	12	0.13	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9460	-4.76	20250120	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.29	N	003070	5000	946 억	51521	N	N	0	N	N
129	20250207	090138	57	100.00	KOSPI	건설	N	N	N	N	N	9050	-250	5	-2.69	16098860	1771	1.78	9180	9180	9040	12090	6510	9300	9090.15	0.27	-723	9613	9456	9163	9006	8713	9535	9085	947	2790	5000	5950	10	1	18932713	1713	646.43	0.32	12	0.01	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9460	-4.33	20250120	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.29	N	003070	5000	946 억	51521	N	N	0	N	N
130	20250206	160136	57	100.00	KOSPI	건설	N	N	N	N	N	9300	480	2	5.44	896589440	98038	421.32	8980	9320	8870	11460	6180	8820	9145.33	0.21	10885	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1761	664.29	0.33	12	0.52	14.00	28473.00	16110	20240621	-42.27	7920	20241209	17.42	9460	-1.69	20250120	8670	7.27	20250102	16110	-42.27	20240621	7920	17.42	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
131	20250206	150136	57	100.00	KOSPI	건설	N	N	N	N	N	9120	300	2	3.40	830298750	90852	390.44	8980	9320	8870	11460	6180	8820	9139.03	0.21	12105	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1727	651.43	0.32	12	0.48	14.00	28473.00	16110	20240621	-43.39	7920	20241209	15.15	9460	-3.59	20250120	8670	5.19	20250102	16110	-43.39	20240621	7920	15.15	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
132	20250206	140137	57	100.00	KOSPI	건설	N	N	N	N	N	9230	410	2	4.65	750443270	82093	352.80	8980	9320	8870	11460	6180	8820	9141.38	0.21	10347	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1747	659.29	0.32	12	0.43	14.00	28473.00	16110	20240621	-42.71	7920	20241209	16.54	9460	-2.43	20250120	8670	6.46	20250102	16110	-42.71	20240621	7920	16.54	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
133	20250206	130136	57	100.00	KOSPI	건설	N	N	N	N	N	9160	340	2	3.85	669082460	73245	314.78	8980	9320	8870	11460	6180	8820	9134.86	0.21	8118	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1734	654.29	0.32	12	0.39	14.00	28473.00	16110	20240621	-43.14	7920	20241209	15.66	9460	-3.17	20250120	8670	5.65	20250102	16110	-43.14	20240621	7920	15.66	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
134	20250206	120136	57	100.00	KOSPI	건설	N	N	N	N	N	9100	280	2	3.17	577083840	63200	271.61	8980	9320	8870	11460	6180	8820	9131.07	0.21	8821	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1723	650.00	0.32	12	0.33	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9460	-3.81	20250120	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
135	20250206	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9150	330	2	3.74	469059970	51350	220.68	8980	9320	8870	11460	6180	8820	9134.57	0.21	7234	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1732	653.57	0.32	12	0.27	14.00	28473.00	16110	20240621	-43.20	7920	20241209	15.53	9460	-3.28	20250120	8670	5.54	20250102	16110	-43.20	20240621	7920	15.53	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
136	20250206	100136	57	100.00	KOSPI	건설	N	N	N	N	N	9050	230	2	2.61	127581760	14198	61.02	8980	9190	8870	11460	6180	8820	8985.90	0.21	-2673	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1713	646.43	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9460	-4.33	20250120	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
137	20250206	090136	57	100.00	KOSPI	건설	N	N	N	N	N	9010	190	2	2.15	33317960	3687	15.85	8980	9190	8900	11460	6180	8820	9036.60	0.21	232	8986	8902	8806	8722	8626	8945	8765	947	2640	5000	5640	10	1	18932713	1706	643.57	0.32	12	0.02	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9460	-4.76	20250120	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.30	N	003070	5000	946 억	39089	N	N	0	N	N
138	20250205	160135	57	100.00	KOSPI	건설	N	N	N	N	N	8820	40	2	0.46	203228170	23099	134.52	8780	8890	8710	11410	6150	8780	8798.13	0.17	7501	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1670	630.00	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.25	7920	20241209	11.36	9460	-6.77	20250120	8670	1.73	20250102	16110	-45.25	20240621	7920	11.36	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
139	20250205	150135	57	100.00	KOSPI	건설	N	N	N	N	N	8800	20	2	0.23	196305460	22312	129.93	8780	8890	8710	11410	6150	8780	8798.20	0.17	7629	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1666	628.57	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.38	7920	20241209	11.11	9460	-6.98	20250120	8670	1.50	20250102	16110	-45.38	20240621	7920	11.11	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
140	20250205	140135	57	100.00	KOSPI	건설	N	N	N	N	N	8820	40	2	0.46	188297640	21403	124.64	8780	8890	8710	11410	6150	8780	8797.72	0.17	7630	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1670	630.00	0.31	12	0.11	14.00	28473.00	16110	20240621	-45.25	7920	20241209	11.36	9460	-6.77	20250120	8670	1.73	20250102	16110	-45.25	20240621	7920	11.36	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
141	20250205	130134	57	100.00	KOSPI	건설	N	N	N	N	N	8880	100	2	1.14	155887470	17739	103.30	8780	8890	8710	11410	6150	8780	8787.84	0.17	6939	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1681	634.29	0.31	12	0.09	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9460	-6.13	20250120	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
142	20250205	120136	57	100.00	KOSPI	건설	N	N	N	N	N	8850	70	2	0.80	147496600	16794	97.80	8780	8890	8710	11410	6150	8780	8782.70	0.17	7357	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1676	632.14	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	9460	-6.45	20250120	8670	2.08	20250102	16110	-45.07	20240621	7920	11.74	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
143	20250205	110135	57	100.00	KOSPI	건설	N	N	N	N	N	8830	50	2	0.57	124875730	14238	82.91	8780	8890	8710	11410	6150	8780	8770.59	0.17	6075	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1672	630.71	0.31	12	0.08	14.00	28473.00	16110	20240621	-45.19	7920	20241209	11.49	9460	-6.66	20250120	8670	1.85	20250102	16110	-45.19	20240621	7920	11.49	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
144	20250205	100136	57	100.00	KOSPI	건설	N	N	N	N	N	8760	-20	5	-0.23	110919700	12651	73.67	8780	8890	8710	11410	6150	8780	8767.66	0.17	6188	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1659	625.71	0.31	12	0.07	14.00	28473.00	16110	20240621	-45.62	7920	20241209	10.61	9460	-7.40	20250120	8670	1.04	20250102	16110	-45.62	20240621	7920	10.61	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
145	20250205	090137	57	100.00	KOSPI	건설	N	N	N	N	N	8780	0	3	0.00	6972180	794	4.62	8780	8790	8780	11410	6150	8780	8781.08	0.17	43	8926	8852	8806	8732	8686	8840	8720	947	2630	5000	5610	10	1	18932713	1662	627.14	0.31	12	0.00	14.00	28473.00	16110	20240621	-45.50	7920	20241209	10.86	9460	-7.19	20250120	8670	1.27	20250102	16110	-45.50	20240621	7920	10.86	20241209	0.32	N	003070	5000	946 억	31349	N	N	15	N	N
146	20250204	160134	57	100.00	KOSPI	건설	N	N	N	N	N	8780	0	3	0.00	150816650	17098	47.87	8780	8880	8760	11410	6150	8780	8820.89	0.17	-1196	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1662	627.14	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.50	7920	20241209	10.86	9460	-7.19	20250120	8670	1.27	20250102	16110	-45.50	20240621	7920	10.86	20241209	0.34	N	003070	5000	946 억	32271	N	N	15	N	N
147	20250204	150134	57	100.00	KOSPI	건설	N	N	N	N	N	8800	20	2	0.23	142775010	16183	45.30	8780	8880	8760	11410	6150	8780	8822.56	0.17	-1282	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1666	628.57	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.38	7920	20241209	11.11	9460	-6.98	20250120	8670	1.50	20250102	16110	-45.38	20240621	7920	11.11	20241209	0.34	N	003070	5000	946 억	32271	N	N	107	N	N
148	20250204	140134	57	100.00	KOSPI	건설	N	N	N	N	N	8820	40	2	0.46	103865240	11758	32.92	8780	8880	8780	11410	6150	8780	8833.63	0.17	781	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1670	630.00	0.31	12	0.06	14.00	28473.00	16110	20240621	-45.25	7920	20241209	11.36	9460	-6.77	20250120	8670	1.73	20250102	16110	-45.25	20240621	7920	11.36	20241209	0.34	N	003070	5000	946 억	32271	N	N	107	N	N
149	20250204	130135	57	100.00	KOSPI	건설	N	N	N	N	N	8840	60	2	0.68	78511460	8880	24.86	8780	8880	8780	11410	6150	8780	8841.45	0.17	645	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1674	631.43	0.31	12	0.05	14.00	28473.00	16110	20240621	-45.13	7920	20241209	11.62	9460	-6.55	20250120	8670	1.96	20250102	16110	-45.13	20240621	7920	11.62	20241209	0.34	N	003070	5000	946 억	32271	N	N	107	N	N
150	20250204	120135	57	100.00	KOSPI	건설	N	N	N	N	N	8850	70	2	0.80	71644850	8104	22.69	8780	8880	8780	11410	6150	8780	8840.75	0.17	977	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1676	632.14	0.31	12	0.04	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	9460	-6.45	20250120	8670	2.08	20250102	16110	-45.07	20240621	7920	11.74	20241209	0.34	N	003070	5000	946 억	32271	N	N	107	N	N
151	20250204	110133	57	100.00	KOSPI	건설	N	N	N	N	N	8850	70	2	0.80	42855340	4846	13.57	8780	8880	8780	11410	6150	8780	8843.58	0.17	947	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1676	632.14	0.31	12	0.03	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	9460	-6.45	20250120	8670	2.08	20250102	16110	-45.07	20240621	7920	11.74	20241209	0.34	N	003070	5000	946 억	32271	N	N	107	N	N
152	20250204	100135	57	100.00	KOSPI	건설	N	N	N	N	N	8880	100	2	1.14	22984870	2599	7.28	8780	8880	8780	11410	6150	8780	8843.98	0.17	622	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1681	634.29	0.31	12	0.01	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9460	-6.13	20250120	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.34	N	003070	5000	946 억	32271	N	N	107	N	N
153	20250204	090134	57	100.00	KOSPI	건설	N	N	N	N	N	8880	100	2	1.14	1196660	136	0.38	8780	8880	8780	11410	6150	8780	8800.48	0.17	6	9393	9086	8893	8586	8393	8990	8490	947	2630	5000	5610	10	1	18932713	1681	634.29	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9460	-6.13	20250120	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.34	N	003070	5000	946 억	32271	N	N	107	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History