KissMeData/014790/price/prices-20250201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

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

63 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160324	57	100.00	KOSPI	건설	N	N	N	N	N	2260	-65	5	-2.80	61590510	27024	44.78	2300	2320	2250	3020	1630	2325	2279.10	1.08	-2152	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	856	3.45	0.23	12	0.07	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
3	20250228	150325	57	100.00	KOSPI	건설	N	N	N	N	N	2270	-55	5	-2.37	58436075	25630	42.47	2300	2320	2250	3020	1630	2325	2279.99	1.08	-1336	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	859	3.47	0.23	12	0.07	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2490	-8.84	20250225	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
4	20250228	140326	57	100.00	KOSPI	건설	N	N	N	N	N	2260	-65	5	-2.80	54330975	23818	39.47	2300	2320	2250	3020	1630	2325	2281.09	1.08	-528	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	856	3.45	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
5	20250228	130325	57	100.00	KOSPI	건설	N	N	N	N	N	2255	-70	5	-3.01	46560930	20375	33.77	2300	2320	2250	3020	1630	2325	2285.20	1.08	-510	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	854	3.44	0.23	12	0.05	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
6	20250228	120323	57	100.00	KOSPI	건설	N	N	N	N	N	2270	-55	5	-2.37	44870165	19627	32.53	2300	2320	2250	3020	1630	2325	2286.14	1.08	-532	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	859	3.47	0.23	12	0.05	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2490	-8.84	20250225	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
7	20250228	110324	57	100.00	KOSPI	건설	N	N	N	N	N	2285	-40	5	-1.72	43209435	18897	31.32	2300	2320	2250	3020	1630	2325	2286.58	1.08	-542	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	865	3.49	0.24	12	0.05	655.00	9721.00	2880	20240823	-20.66	1928	20240417	18.52	2490	-8.23	20250225	2070	10.39	20250206	2880	-20.66	20240823	1928	18.52	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
8	20250228	100323	57	100.00	KOSPI	건설	N	N	N	N	N	2315	-10	5	-0.43	7056960	3056	5.06	2300	2320	2300	3020	1630	2325	2309.21	1.08	-379	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	876	3.53	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2490	-7.03	20250225	2070	11.84	20250206	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
9	20250228	090325	57	100.00	KOSPI	건설	N	N	N	N	N	2300	-25	5	-1.08	2281645	992	1.64	2300	2305	2300	3020	1630	2325	2300.05	1.08	-280	2408	2366	2338	2296	2268	2352	2282	1944	695	5000	1670	5	1	37858601	871	3.51	0.24	12	0.00	655.00	9721.00	2880	20240823	-20.14	1928	20240417	19.29	2490	-7.63	20250225	2070	11.11	20250206	2880	-20.14	20240823	1928	19.29	20240417	N	014790	5000	1943 억	410624	N	N	0	N	N
10	20250227	160324	57	100.00	KOSPI	건설	N	N	N	N	N	2325	-55	5	-2.31	141140710	60343	60.83	2380	2380	2310	3090	1670	2380	2338.97	1.10	-5649	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	880	3.55	0.24	12	0.16	655.00	9721.00	2880	20240823	-19.27	1928	20240417	20.59	2490	-6.63	20250225	2070	12.32	20250206	2880	-19.27	20240823	1928	20.59	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
11	20250227	150322	57	100.00	KOSPI	건설	N	N	N	N	N	2330	-50	5	-2.10	136111705	58182	58.66	2380	2380	2310	3090	1670	2380	2339.41	1.10	-5235	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	882	3.56	0.24	12	0.15	655.00	9721.00	2880	20240823	-19.10	1928	20240417	20.85	2490	-6.43	20250225	2070	12.56	20250206	2880	-19.10	20240823	1928	20.85	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
12	20250227	140322	57	100.00	KOSPI	건설	N	N	N	N	N	2340	-40	5	-1.68	129137050	55198	55.65	2380	2380	2310	3090	1670	2380	2339.52	1.10	-4569	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	886	3.57	0.24	12	0.15	655.00	9721.00	2880	20240823	-18.75	1928	20240417	21.37	2490	-6.02	20250225	2070	13.04	20250206	2880	-18.75	20240823	1928	21.37	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
13	20250227	130322	57	100.00	KOSPI	건설	N	N	N	N	N	2345	-35	5	-1.47	126476090	54060	54.50	2380	2380	2310	3090	1670	2380	2339.55	1.10	-4085	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	888	3.58	0.24	12	0.14	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2490	-5.82	20250225	2070	13.29	20250206	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
14	20250227	120321	57	100.00	KOSPI	건설	N	N	N	N	N	2315	-65	5	-2.73	107201210	45799	46.17	2380	2380	2310	3090	1670	2380	2340.69	1.10	-2982	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	876	3.53	0.24	12	0.12	655.00	9721.00	2880	20240823	-19.62	1928	20240417	20.07	2490	-7.03	20250225	2070	11.84	20250206	2880	-19.62	20240823	1928	20.07	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
15	20250227	110324	57	100.00	KOSPI	건설	N	N	N	N	N	2335	-45	5	-1.89	66382550	28279	28.51	2380	2380	2325	3090	1670	2380	2347.42	1.10	-892	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	884	3.56	0.24	12	0.07	655.00	9721.00	2880	20240823	-18.92	1928	20240417	21.11	2490	-6.22	20250225	2070	12.80	20250206	2880	-18.92	20240823	1928	21.11	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
16	20250227	100333	57	100.00	KOSPI	건설	N	N	N	N	N	2345	-35	5	-1.47	56211940	23926	24.12	2380	2380	2325	3090	1670	2380	2349.41	1.10	-448	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	888	3.58	0.24	12	0.06	655.00	9721.00	2880	20240823	-18.58	1928	20240417	21.63	2490	-5.82	20250225	2070	13.29	20250206	2880	-18.58	20240823	1928	21.63	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
17	20250227	090332	57	100.00	KOSPI	건설	N	N	N	N	N	2375	-5	5	-0.21	251980	106	0.11	2380	2380	2360	3090	1670	2380	2377.17	1.10	-12	2523	2451	2383	2311	2243	2417	2277	1944	710	5000	1710	5	1	37858601	899	3.63	0.24	12	0.00	655.00	9721.00	2880	20240823	-17.53	1928	20240417	23.18	2490	-4.62	20250225	2070	14.73	20250206	2880	-17.53	20240823	1928	23.18	20240417	N	014790	5000	1943 억	416887	N	N	23	N	N
18	20250226	160321	57	100.00	KOSPI	건설	N	N	N	N	N	2380	-55	5	-2.26	234968345	99161	58.48	2435	2455	2315	3165	1705	2435	2369.42	1.08	9398	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	901	3.63	0.24	12	0.26	655.00	9721.00	2880	20240823	-17.36	1928	20240417	23.44	2490	-4.42	20250225	2070	14.98	20250206	2880	-17.36	20240823	1928	23.44	20240417	N	014790	5000	1943 억	407273	N	N	23	N	N
19	20250226	150322	57	100.00	KOSPI	건설	N	N	N	N	N	2360	-75	5	-3.08	225434010	95140	56.11	2435	2455	2315	3165	1705	2435	2369.36	1.08	9204	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	893	3.60	0.24	12	0.25	655.00	9721.00	2880	20240823	-18.06	1928	20240417	22.41	2490	-5.22	20250225	2070	14.01	20250206	2880	-18.06	20240823	1928	22.41	20240417	N	014790	5000	1943 억	407273	N	N	11	N	N
20	20250226	140323	57	100.00	KOSPI	건설	N	N	N	N	N	2350	-85	5	-3.49	143051600	60001	35.39	2435	2455	2350	3165	1705	2435	2383.98	1.08	6562	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	890	3.59	0.24	12	0.16	655.00	9721.00	2880	20240823	-18.40	1928	20240417	21.89	2490	-5.62	20250225	2070	13.53	20250206	2880	-18.40	20240823	1928	21.89	20240417	N	014790	5000	1943 억	407273	N	N	11	N	N
21	20250226	130323	57	100.00	KOSPI	건설	N	N	N	N	N	2400	-35	5	-1.44	105094330	43960	25.93	2435	2455	2360	3165	1705	2435	2390.48	1.08	6973	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	909	3.66	0.25	12	0.12	655.00	9721.00	2880	20240823	-16.67	1928	20240417	24.48	2490	-3.61	20250225	2070	15.94	20250206	2880	-16.67	20240823	1928	24.48	20240417	N	014790	5000	1943 억	407273	N	N	11	N	N
22	20250226	120322	57	100.00	KOSPI	건설	N	N	N	N	N	2410	-25	5	-1.03	93029565	38908	22.95	2435	2455	2360	3165	1705	2435	2390.79	1.08	7054	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	912	3.68	0.25	12	0.10	655.00	9721.00	2880	20240823	-16.32	1928	20240417	25.00	2490	-3.21	20250225	2070	16.43	20250206	2880	-16.32	20240823	1928	25.00	20240417	N	014790	5000	1943 억	407273	N	N	11	N	N
23	20250226	110322	57	100.00	KOSPI	건설	N	N	N	N	N	2390	-45	5	-1.85	88625785	37076	21.87	2435	2455	2360	3165	1705	2435	2390.14	1.08	7293	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	905	3.65	0.25	12	0.10	655.00	9721.00	2880	20240823	-17.01	1928	20240417	23.96	2490	-4.02	20250225	2070	15.46	20250206	2880	-17.01	20240823	1928	23.96	20240417	N	014790	5000	1943 억	407273	N	N	11	N	N
24	20250226	100321	57	100.00	KOSPI	건설	N	N	N	N	N	2425	-10	5	-0.41	57864090	24147	14.24	2435	2455	2365	3165	1705	2435	2396.00	1.08	6269	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	918	3.70	0.25	12	0.06	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2490	-2.61	20250225	2070	17.15	20250206	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	407273	N	N	11	N	N
25	20250226	090325	57	100.00	KOSPI	건설	N	N	N	N	N	2435	0	3	0.00	2758870	1133	0.67	2435	2440	2435	3165	1705	2435	2435.02	1.08	-415	2625	2530	2395	2300	2165	2577	2347	1944	730	5000	1750	5	1	37858601	922	3.72	0.25	12	0.00	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2490	-2.21	20250225	2070	17.63	20250206	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	407273	N	N	11	N	N
26	20250225	160320	57	100.00	KOSPI	건설	N	N	N	N	N	2435	155	2	6.80	408417580	168692	795.90	2280	2490	2260	2960	1600	2280	2421.08	1.06	4709	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	922	3.72	0.25	12	0.45	655.00	9721.00	2880	20240823	-15.45	1928	20240417	26.30	2490	-2.21	20250225	2070	17.63	20250206	2880	-15.45	20240823	1928	26.30	20240417	N	014790	5000	1943 억	402068	N	N	11	N	N
27	20250225	150320	57	100.00	KOSPI	건설	N	N	N	N	N	2455	175	2	7.68	383853195	158661	748.58	2280	2490	2260	2960	1600	2280	2419.33	1.06	3626	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	929	3.75	0.25	12	0.42	655.00	9721.00	2880	20240823	-14.76	1928	20240417	27.33	2490	-1.41	20250225	2070	18.60	20250206	2880	-14.76	20240823	1928	27.33	20240417	N	014790	5000	1943 억	402068	N	N	5	N	N
28	20250225	140320	57	100.00	KOSPI	건설	N	N	N	N	N	2400	120	2	5.26	332122635	137404	648.28	2280	2490	2260	2960	1600	2280	2417.12	1.06	4830	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	909	3.66	0.25	12	0.36	655.00	9721.00	2880	20240823	-16.67	1928	20240417	24.48	2490	-3.61	20250225	2070	15.94	20250206	2880	-16.67	20240823	1928	24.48	20240417	N	014790	5000	1943 억	402068	N	N	5	N	N
29	20250225	130320	57	100.00	KOSPI	건설	N	N	N	N	N	2425	145	2	6.36	277517760	114771	541.50	2280	2490	2260	2960	1600	2280	2418.01	1.06	2931	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	918	3.70	0.25	12	0.30	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2490	-2.61	20250225	2070	17.15	20250206	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	402068	N	N	5	N	N
30	20250225	120320	57	100.00	KOSPI	건설	N	N	N	N	N	2425	145	2	6.36	160168575	66994	316.08	2280	2450	2260	2960	1600	2280	2390.79	1.06	2527	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	918	3.70	0.25	12	0.18	655.00	9721.00	2880	20240823	-15.80	1928	20240417	25.78	2450	-1.02	20250225	2070	17.15	20250206	2880	-15.80	20240823	1928	25.78	20240417	N	014790	5000	1943 억	402068	N	N	5	N	N
31	20250225	110320	57	100.00	KOSPI	건설	N	N	N	N	N	2415	135	2	5.92	75979290	32143	151.65	2280	2425	2260	2960	1600	2280	2363.79	1.06	1885	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	914	3.69	0.25	12	0.08	655.00	9721.00	2880	20240823	-16.15	1928	20240417	25.26	2425	-0.41	20250225	2070	16.67	20250206	2880	-16.15	20240823	1928	25.26	20240417	N	014790	5000	1943 억	402068	N	N	5	N	N
32	20250225	100319	57	100.00	KOSPI	건설	N	N	N	N	N	2280	0	3	0.00	7771940	3410	16.09	2280	2290	2260	2960	1600	2280	2279.16	1.06	49	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	863	3.48	0.23	12	0.01	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2300	-0.87	20250205	2070	10.14	20250206	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	402068	N	N	5	N	N
33	20250225	090321	57	100.00	KOSPI	건설	N	N	N	N	N	2280	0	3	0.00	2280	1	0.00	2280	2280	2280	2960	1600	2280	2280.00	1.06	0	2316	2297	2271	2252	2226	2307	2262	1944	680	5000	1640	5	1	37858601	863	3.48	0.23	12	0.00	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2300	-0.87	20250205	2070	10.14	20250206	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	402068	N	N	5	N	N
34	20250224	160318	57	100.00	KOSPI	건설	N	N	N	N	N	2280	35	2	1.56	48260710	21195	37.31	2245	2290	2245	2915	1575	2245	2276.95	1.06	2090	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	863	3.48	0.23	12	0.06	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2300	-0.87	20250205	2070	10.14	20250206	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	400827	N	N	5	N	N
35	20250224	150317	57	100.00	KOSPI	건설	N	N	N	N	N	2275	30	2	1.34	43767120	19221	33.83	2245	2290	2245	2915	1575	2245	2277.05	1.06	1633	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	861	3.47	0.23	12	0.05	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2300	-1.09	20250205	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	400827	N	N	20	N	N
36	20250224	140318	57	100.00	KOSPI	건설	N	N	N	N	N	2275	30	2	1.34	36278960	15935	28.05	2245	2290	2245	2915	1575	2245	2276.68	1.06	1445	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	861	3.47	0.23	12	0.04	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2300	-1.09	20250205	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	400827	N	N	20	N	N
37	20250224	130318	57	100.00	KOSPI	건설	N	N	N	N	N	2280	35	2	1.56	34097335	14976	26.36	2245	2290	2245	2915	1575	2245	2276.80	1.06	1033	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	863	3.48	0.23	12	0.04	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2300	-0.87	20250205	2070	10.14	20250206	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	400827	N	N	20	N	N
38	20250224	120317	57	100.00	KOSPI	건설	N	N	N	N	N	2270	25	2	1.11	25985800	11419	20.10	2245	2290	2245	2915	1575	2245	2275.66	1.06	523	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	859	3.47	0.23	12	0.03	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2300	-1.30	20250205	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	400827	N	N	20	N	N
39	20250224	110317	57	100.00	KOSPI	건설	N	N	N	N	N	2270	25	2	1.11	24595125	10806	19.02	2245	2290	2245	2915	1575	2245	2276.06	1.06	226	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	859	3.47	0.23	12	0.03	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2300	-1.30	20250205	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	400827	N	N	20	N	N
40	20250224	100316	57	100.00	KOSPI	건설	N	N	N	N	N	2255	10	2	0.45	5865245	2604	4.58	2245	2260	2245	2915	1575	2245	2252.40	1.06	15	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	854	3.44	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2300	-1.96	20250205	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	400827	N	N	20	N	N
41	20250224	090318	57	100.00	KOSPI	건설	N	N	N	N	N	2255	10	2	0.45	2562905	1139	2.00	2245	2255	2245	2915	1575	2245	2250.14	1.06	34	2298	2271	2248	2221	2198	2260	2210	1944	670	5000	1610	5	1	37858601	854	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2300	-1.96	20250205	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	400827	N	N	20	N	N
42	20250221	160317	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-5	5	-0.22	127750720	56811	173.77	2250	2275	2225	2925	1575	2250	2248.70	1.06	-357	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	850	3.43	0.23	12	0.15	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	402014	N	N	20	N	N
43	20250221	150319	57	100.00	KOSPI	건설	N	N	N	N	N	2250	0	3	0.00	126407600	56213	171.94	2250	2275	2225	2925	1575	2250	2248.73	1.06	210	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	852	3.44	0.23	12	0.15	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	402014	N	N	12	N	N
44	20250221	140316	57	100.00	KOSPI	건설	N	N	N	N	N	2255	5	2	0.22	118784175	52827	161.59	2250	2275	2225	2925	1575	2250	2248.55	1.06	118	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.14	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2300	-1.96	20250205	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	402014	N	N	12	N	N
45	20250221	130316	57	100.00	KOSPI	건설	N	N	N	N	N	2250	0	3	0.00	105554540	46953	143.62	2250	2275	2225	2925	1575	2250	2248.09	1.06	310	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	852	3.44	0.23	12	0.12	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	402014	N	N	12	N	N
46	20250221	120317	57	100.00	KOSPI	건설	N	N	N	N	N	2250	0	3	0.00	80276740	35715	109.24	2250	2275	2225	2925	1575	2250	2247.70	1.06	132	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	852	3.44	0.23	12	0.09	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	402014	N	N	12	N	N
47	20250221	110316	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-5	5	-0.22	47604605	21191	64.82	2250	2275	2225	2925	1575	2250	2246.45	1.06	-957	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	850	3.43	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	402014	N	N	12	N	N
48	20250221	100316	57	100.00	KOSPI	건설	N	N	N	N	N	2260	10	2	0.44	8521245	3809	11.65	2250	2260	2225	2925	1575	2250	2237.13	1.06	-146	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	856	3.45	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2300	-1.74	20250205	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	402014	N	N	12	N	N
49	20250221	090317	57	100.00	KOSPI	건설	N	N	N	N	N	2250	0	3	0.00	103500	46	0.14	2250	2250	2250	2925	1575	2250	2250.00	1.06	0	2300	2275	2240	2215	2180	2287	2227	1944	675	5000	1620	5	1	37858601	852	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	402014	N	N	12	N	N
50	20250220	160315	57	100.00	KOSPI	건설	N	N	N	N	N	2250	5	2	0.22	72972920	32693	58.01	2220	2265	2205	2915	1575	2245	2232.04	1.06	1627	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	852	3.44	0.23	12	0.09	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	401695	N	N	12	N	N
51	20250220	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-5	5	-0.22	71160625	31883	56.57	2220	2265	2205	2915	1575	2245	2231.93	1.06	2211	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	848	3.42	0.23	12	0.08	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	401695	N	N	37	N	N
52	20250220	140317	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-20	5	-0.89	55912695	25027	44.41	2220	2265	2205	2915	1575	2245	2234.09	1.06	1088	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	842	3.40	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	401695	N	N	37	N	N
53	20250220	130315	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-10	5	-0.45	54213710	24263	43.05	2220	2265	2205	2915	1575	2245	2234.42	1.06	904	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	401695	N	N	37	N	N
54	20250220	120315	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-15	5	-0.67	52108470	23319	41.38	2220	2265	2205	2915	1575	2245	2234.59	1.06	904	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	844	3.40	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2300	-3.04	20250205	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	401695	N	N	37	N	N
55	20250220	110315	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-25	5	-1.11	50217670	22469	39.87	2220	2265	2205	2915	1575	2245	2234.98	1.06	904	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	840	3.39	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	401695	N	N	37	N	N
56	20250220	100314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-20	5	-0.89	47879660	21417	38.00	2220	2265	2205	2915	1575	2245	2235.59	1.06	902	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	842	3.40	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	401695	N	N	37	N	N
57	20250220	090316	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-25	5	-1.11	44400	20	0.04	2220	2220	2220	2915	1575	2245	2220.00	1.06	0	2321	2282	2251	2212	2181	2302	2232	1944	670	5000	1610	5	1	37858601	840	3.39	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	401695	N	N	37	N	N
58	20250219	160314	57	100.00	KOSPI	건설	N	N	N	N	N	2245	25	2	1.13	126904365	56358	120.89	2240	2290	2220	2885	1555	2220	2251.75	1.06	1295	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	850	3.43	0.23	12	0.15	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	401486	N	N	37	N	N
59	20250219	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2245	25	2	1.13	123816350	54980	117.93	2240	2290	2220	2885	1555	2220	2252.03	1.06	1771	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	850	3.43	0.23	12	0.15	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	401486	N	N	0	N	N
60	20250219	140313	57	100.00	KOSPI	건설	N	N	N	N	N	2250	30	2	1.35	119592540	53100	113.90	2240	2290	2220	2885	1555	2220	2252.21	1.06	1640	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	852	3.44	0.23	12	0.14	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	401486	N	N	0	N	N
61	20250219	130314	57	100.00	KOSPI	건설	N	N	N	N	N	2250	30	2	1.35	105897750	47008	100.83	2240	2290	2220	2885	1555	2220	2252.76	1.06	609	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	852	3.44	0.23	12	0.12	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	401486	N	N	0	N	N
62	20250219	120314	57	100.00	KOSPI	건설	N	N	N	N	N	2230	10	2	0.45	22031500	9870	21.17	2240	2245	2220	2885	1555	2220	2232.17	1.06	36	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	844	3.40	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2300	-3.04	20250205	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	401486	N	N	0	N	N
63	20250219	110314	57	100.00	KOSPI	건설	N	N	N	N	N	2235	15	2	0.68	18452725	8271	17.74	2240	2245	2220	2885	1555	2220	2231.01	1.06	37	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	846	3.41	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	401486	N	N	0	N	N
64	20250219	100314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	5	2	0.23	7860560	3532	7.58	2240	2240	2220	2885	1555	2220	2225.53	1.06	232	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	842	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	401486	N	N	0	N	N
65	20250219	090315	57	100.00	KOSPI	건설	N	N	N	N	N	2240	20	2	0.90	49280	22	0.05	2240	2240	2240	2885	1555	2220	2240.00	1.06	-3	2273	2246	2218	2191	2163	2232	2177	1944	665	5000	1590	5	1	37858601	848	3.42	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	401486	N	N	0	N	N
66	20250218	160313	57	100.00	KOSPI	건설	N	N	N	N	N	2220	5	2	0.23	103536105	46621	100.29	2230	2245	2190	2875	1555	2215	2220.80	1.07	-676	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	840	3.39	0.23	12	0.12	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
67	20250218	150314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	10	2	0.45	100622920	45318	97.48	2230	2245	2190	2875	1555	2215	2220.37	1.07	-667	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	842	3.40	0.23	12	0.12	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
68	20250218	140314	57	100.00	KOSPI	건설	N	N	N	N	N	2240	25	2	1.13	86861715	39152	84.22	2230	2245	2190	2875	1555	2215	2218.58	1.07	-2527	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	848	3.42	0.23	12	0.10	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
69	20250218	130313	57	100.00	KOSPI	건설	N	N	N	N	N	2225	10	2	0.45	83977555	37858	81.44	2230	2245	2190	2875	1555	2215	2218.22	1.07	-2683	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	842	3.40	0.23	12	0.10	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
70	20250218	120313	57	100.00	KOSPI	건설	N	N	N	N	N	2215	0	3	0.00	70867435	31967	68.76	2230	2245	2190	2875	1555	2215	2216.89	1.07	-2770	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	839	3.38	0.23	12	0.08	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2300	-3.70	20250205	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
71	20250218	110314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	10	2	0.45	67337530	30373	65.34	2230	2245	2190	2875	1555	2215	2217.02	1.07	-3389	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	842	3.40	0.23	12	0.08	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
72	20250218	100314	57	100.00	KOSPI	건설	N	N	N	N	N	2220	5	2	0.23	51299715	23167	49.83	2230	2245	2190	2875	1555	2215	2214.34	1.07	-2353	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	840	3.39	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
73	20250218	090314	57	100.00	KOSPI	건설	N	N	N	N	N	2230	15	2	0.68	223000	100	0.22	2230	2230	2230	2875	1555	2215	2230.00	1.07	-15	2281	2247	2221	2187	2161	2265	2205	1944	660	5000	1590	5	1	37858601	844	3.40	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2300	-3.04	20250205	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	403869	N	N	15	N	N
74	20250217	160313	57	100.00	KOSPI	건설	N	N	N	N	N	2215	20	2	0.91	103043835	46488	181.44	2195	2255	2195	2850	1540	2195	2216.57	1.08	-3300	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	839	3.38	0.23	12	0.12	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2300	-3.70	20250205	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	408041	N	N	15	N	N
75	20250217	150313	57	100.00	KOSPI	건설	N	N	N	N	N	2205	10	2	0.46	102442550	46216	180.38	2195	2255	2195	2850	1540	2195	2216.60	1.08	-3495	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	835	3.37	0.23	12	0.12	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2300	-4.13	20250205	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	408041	N	N	27	N	N
76	20250217	140312	57	100.00	KOSPI	건설	N	N	N	N	N	2210	15	2	0.68	97591920	44018	171.80	2195	2255	2195	2850	1540	2195	2217.09	1.08	-3513	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	837	3.37	0.23	12	0.12	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2300	-3.91	20250205	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	408041	N	N	27	N	N
77	20250217	130314	57	100.00	KOSPI	건설	N	N	N	N	N	2205	10	2	0.46	92631670	41774	163.05	2195	2255	2195	2850	1540	2195	2217.45	1.08	-2990	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	835	3.37	0.23	12	0.11	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2300	-4.13	20250205	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	408041	N	N	27	N	N
78	20250217	120314	57	100.00	KOSPI	건설	N	N	N	N	N	2205	10	2	0.46	83343190	37551	146.56	2195	2255	2195	2850	1540	2195	2219.47	1.08	-4255	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	835	3.37	0.23	12	0.10	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2300	-4.13	20250205	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	408041	N	N	27	N	N
79	20250217	110313	57	100.00	KOSPI	건설	N	N	N	N	N	2210	15	2	0.68	76708180	34537	134.80	2195	2255	2195	2850	1540	2195	2221.04	1.08	-4269	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	837	3.37	0.23	12	0.09	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2300	-3.91	20250205	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	408041	N	N	27	N	N
80	20250217	100312	57	100.00	KOSPI	건설	N	N	N	N	N	2210	15	2	0.68	56255435	25314	98.80	2195	2255	2195	2850	1540	2195	2222.31	1.08	-4694	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	837	3.37	0.23	12	0.07	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2300	-3.91	20250205	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	408041	N	N	27	N	N
81	20250217	090312	57	100.00	KOSPI	건설	N	N	N	N	N	2195	0	3	0.00	10975	5	0.02	2195	2195	2195	2850	1540	2195	2195.00	1.08	0	2241	2217	2206	2182	2171	2212	2177	1944	655	5000	1580	5	1	37858601	831	3.35	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2300	-4.57	20250205	2070	6.04	20250206	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	408041	N	N	27	N	N
82	20250214	160311	57	100.00	KOSPI	건설	N	N	N	N	N	2195	-10	5	-0.45	56650325	25621	110.18	2210	2230	2195	2865	1545	2205	2211.09	1.07	2794	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	831	3.35	0.23	12	0.07	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2300	-4.57	20250205	2070	6.04	20250206	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	406546	N	N	27	N	N
83	20250214	150311	57	100.00	KOSPI	건설	N	N	N	N	N	2200	-5	5	-0.23	54101930	24461	105.20	2210	2230	2200	2865	1545	2205	2211.76	1.07	2873	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	833	3.36	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2300	-4.35	20250205	2070	6.28	20250206	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	406546	N	N	38	N	N
84	20250214	140312	57	100.00	KOSPI	건설	N	N	N	N	N	2200	-5	5	-0.23	42186740	19062	81.98	2210	2230	2200	2865	1545	2205	2213.13	1.07	2830	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	833	3.36	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2300	-4.35	20250205	2070	6.28	20250206	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	406546	N	N	38	N	N
85	20250214	130312	57	100.00	KOSPI	건설	N	N	N	N	N	2220	15	2	0.68	29974480	13533	58.20	2210	2230	2205	2865	1545	2205	2214.92	1.07	1971	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	406546	N	N	38	N	N
86	20250214	120312	57	100.00	KOSPI	건설	N	N	N	N	N	2225	20	2	0.91	23029290	10408	44.76	2210	2230	2205	2865	1545	2205	2212.65	1.07	1765	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	842	3.40	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	406546	N	N	38	N	N
87	20250214	110310	57	100.00	KOSPI	건설	N	N	N	N	N	2220	15	2	0.68	18596105	8412	36.18	2210	2230	2205	2865	1545	2205	2210.66	1.07	1568	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	406546	N	N	38	N	N
88	20250214	100312	57	100.00	KOSPI	건설	N	N	N	N	N	2205	0	3	0.00	10478200	4735	20.36	2210	2230	2205	2865	1545	2205	2212.93	1.07	401	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	835	3.37	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2300	-4.13	20250205	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	406546	N	N	38	N	N
89	20250214	090312	57	100.00	KOSPI	건설	N	N	N	N	N	2225	20	2	0.91	137060	62	0.27	2210	2225	2210	2865	1545	2205	2210.65	1.07	-6	2258	2231	2218	2191	2178	2225	2185	1944	660	5000	1580	5	1	37858601	842	3.40	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	406546	N	N	38	N	N
90	20250213	160309	57	100.00	KOSPI	건설	N	N	N	N	N	2205	10	2	0.46	51874915	23253	85.68	2215	2245	2205	2850	1540	2195	2230.89	1.07	2505	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	835	3.37	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2300	-4.13	20250205	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	404707	N	N	38	N	N
91	20250213	150309	57	100.00	KOSPI	건설	N	N	N	N	N	2215	20	2	0.91	49490640	22176	81.72	2215	2245	2210	2850	1540	2195	2231.72	1.07	2406	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	839	3.38	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2300	-3.70	20250205	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	404707	N	N	153	N	N
92	20250213	140309	57	100.00	KOSPI	건설	N	N	N	N	N	2235	40	2	1.82	40147405	17987	66.28	2215	2245	2210	2850	1540	2195	2232.02	1.07	1990	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	846	3.41	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	404707	N	N	153	N	N
93	20250213	130310	57	100.00	KOSPI	건설	N	N	N	N	N	2240	45	2	2.05	31805950	14265	52.56	2215	2245	2210	2850	1540	2195	2229.65	1.07	1424	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	848	3.42	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	404707	N	N	153	N	N
94	20250213	120310	57	100.00	KOSPI	건설	N	N	N	N	N	2240	45	2	2.05	28147665	12631	46.54	2215	2245	2210	2850	1540	2195	2228.46	1.07	1220	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	848	3.42	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	404707	N	N	153	N	N
95	20250213	110308	57	100.00	KOSPI	건설	N	N	N	N	N	2240	45	2	2.05	21258170	9547	35.18	2215	2245	2210	2850	1540	2195	2226.69	1.07	479	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	848	3.42	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	404707	N	N	153	N	N
96	20250213	100309	57	100.00	KOSPI	건설	N	N	N	N	N	2225	30	2	1.37	7977075	3580	13.19	2215	2245	2210	2850	1540	2195	2228.23	1.07	-233	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	842	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	404707	N	N	153	N	N
97	20250213	090308	57	100.00	KOSPI	건설	N	N	N	N	N	2215	20	2	0.91	11075	5	0.02	2215	2215	2215	2850	1540	2195	2215.00	1.07	-3	2301	2247	2216	2162	2131	2232	2147	1944	655	5000	1580	5	1	37858601	839	3.38	0.23	12	0.00	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2300	-3.70	20250205	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	404707	N	N	153	N	N
98	20250212	160308	57	100.00	KOSPI	건설	N	N	N	N	N	2195	-50	5	-2.23	60098495	27138	226.32	2265	2270	2185	2915	1575	2245	2214.55	1.08	-2120	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	831	3.35	0.23	12	0.07	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2300	-4.57	20250205	2070	6.04	20250206	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	407226	N	N	153	N	N
99	20250212	150307	57	100.00	KOSPI	건설	N	N	N	N	N	2200	-45	5	-2.00	50698010	22854	190.59	2265	2270	2190	2915	1575	2245	2218.34	1.08	-2174	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	833	3.36	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2300	-4.35	20250205	2070	6.28	20250206	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	407226	N	N	0	N	N
100	20250212	140308	57	100.00	KOSPI	건설	N	N	N	N	N	2210	-35	5	-1.56	22514475	10066	83.95	2265	2270	2190	2915	1575	2245	2236.69	1.08	-1961	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	837	3.37	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2300	-3.91	20250205	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	407226	N	N	0	N	N
101	20250212	130308	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-10	5	-0.45	12410565	5507	45.93	2265	2270	2235	2915	1575	2245	2253.60	1.08	-1260	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	407226	N	N	0	N	N
102	20250212	120307	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-10	5	-0.45	11496450	5098	42.52	2265	2270	2235	2915	1575	2245	2255.09	1.08	-1260	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	407226	N	N	0	N	N
103	20250212	110307	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-10	5	-0.45	11246120	4986	41.58	2265	2270	2235	2915	1575	2245	2255.54	1.08	-1287	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	407226	N	N	0	N	N
104	20250212	100307	57	100.00	KOSPI	건설	N	N	N	N	N	2250	5	2	0.22	9695440	4294	35.81	2265	2270	2250	2915	1575	2245	2257.90	1.08	-1300	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	852	3.44	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	407226	N	N	0	N	N
105	20250212	090309	57	100.00	KOSPI	건설	N	N	N	N	N	2265	20	2	0.89	49830	22	0.18	2265	2265	2265	2915	1575	2245	2265.00	1.08	-3	2265	2255	2240	2230	2215	2260	2235	1944	670	5000	1610	5	1	37858601	857	3.46	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2300	-1.52	20250205	2070	9.42	20250206	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	407226	N	N	0	N	N
106	20250211	160307	57	100.00	KOSPI	건설	N	N	N	N	N	2245	5	2	0.22	26856765	11991	54.91	2235	2250	2225	2910	1570	2240	2239.74	1.09	265	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
107	20250211	150307	57	100.00	KOSPI	건설	N	N	N	N	N	2245	5	2	0.22	24021510	10728	49.12	2235	2250	2225	2910	1570	2240	2239.14	1.09	422	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
108	20250211	140308	57	100.00	KOSPI	건설	N	N	N	N	N	2245	5	2	0.22	16560610	7399	33.88	2235	2250	2225	2910	1570	2240	2238.22	1.09	1395	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
109	20250211	130305	57	100.00	KOSPI	건설	N	N	N	N	N	2245	5	2	0.22	14731205	6584	30.15	2235	2250	2225	2910	1570	2240	2237.42	1.09	853	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
110	20250211	120307	57	100.00	KOSPI	건설	N	N	N	N	N	2250	10	2	0.45	12256895	5483	25.11	2235	2250	2225	2910	1570	2240	2235.44	1.09	743	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	852	3.44	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
111	20250211	110308	57	100.00	KOSPI	건설	N	N	N	N	N	2240	0	3	0.00	9425615	4223	19.34	2235	2240	2225	2910	1570	2240	2231.97	1.09	409	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	848	3.42	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
112	20250211	100307	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-10	5	-0.45	5858310	2624	12.02	2235	2240	2225	2910	1570	2240	2232.59	1.09	-332	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	844	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2300	-3.04	20250205	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
113	20250211	090308	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-5	5	-0.22	37995	17	0.08	2235	2235	2235	2910	1570	2240	2235.00	1.09	17	2270	2255	2235	2220	2200	2262	2227	1944	670	5000	1610	5	1	37858601	846	3.41	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	410783	N	N	0	N	N
114	20250210	160306	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-5	5	-0.22	48553155	21739	85.62	2225	2250	2215	2915	1575	2245	2233.46	1.09	-1641	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	848	3.42	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
115	20250210	150306	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	47132910	21105	83.12	2225	2250	2215	2915	1575	2245	2233.26	1.09	-1403	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
116	20250210	140306	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	38102475	17083	67.28	2225	2250	2215	2915	1575	2245	2230.43	1.09	-2402	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
117	20250210	130306	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	33922065	15221	59.95	2225	2250	2215	2915	1575	2245	2228.64	1.09	-2426	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
118	20250210	120305	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	31528890	14155	55.75	2225	2245	2215	2915	1575	2245	2227.40	1.09	-2388	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
119	20250210	110304	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-20	5	-0.89	13775890	6200	24.42	2225	2225	2215	2915	1575	2245	2221.92	1.09	-1137	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	842	3.40	0.23	12	0.02	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
120	20250210	100304	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-20	5	-0.89	8283490	3730	14.69	2225	2225	2215	2915	1575	2245	2220.77	1.09	-1133	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	842	3.40	0.23	12	0.01	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
121	20250210	090304	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	0	0	0.00	0	0	0	2915	1575	2245	0.00	1.09	0	2288	2266	2248	2226	2208	2257	2217	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	411969	N	N	2	N	N
122	20250207	160302	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-35	5	-1.54	57083220	25391	50.29	2270	2270	2230	2960	1600	2280	2248.13	1.09	-1241	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	850	3.43	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	412975	N	N	2	N	N
123	20250207	150303	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-35	5	-1.54	55723990	24786	49.09	2270	2270	2230	2960	1600	2280	2248.17	1.09	-746	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	850	3.43	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	412975	N	N	18	N	N
124	20250207	140302	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-30	5	-1.32	51782185	23034	45.62	2270	2270	2230	2960	1600	2280	2248.04	1.09	670	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	852	3.44	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	412975	N	N	18	N	N
125	20250207	130302	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-35	5	-1.54	49115835	21847	43.27	2270	2270	2230	2960	1600	2280	2248.13	1.09	1037	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	850	3.43	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	412975	N	N	18	N	N
126	20250207	120302	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-40	5	-1.75	46030840	20471	40.55	2270	2270	2230	2960	1600	2280	2248.55	1.09	1264	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	848	3.42	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	412975	N	N	18	N	N
127	20250207	110302	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-40	5	-1.75	41787455	18578	36.80	2270	2270	2230	2960	1600	2280	2249.25	1.09	1171	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	848	3.42	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2300	-2.61	20250205	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	412975	N	N	18	N	N
128	20250207	100302	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-35	5	-1.54	24557370	10889	21.57	2270	2270	2240	2960	1600	2280	2255.18	1.09	1038	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	850	3.43	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2300	-2.39	20250205	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	412975	N	N	18	N	N
129	20250207	090303	57	100.00	KOSPI	건설	N	N	N	N	N	2255	-25	5	-1.10	120220	53	0.10	2270	2270	2255	2960	1600	2280	2256.15	1.09	0	2420	2350	2210	2140	2000	2385	2175	1944	680	5000	1640	5	1	37858601	854	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2300	-1.96	20250205	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	412975	N	N	18	N	N
130	20250206	160257	57	100.00	KOSPI	건설	N	N	N	N	N	2280	80	2	3.64	110590965	50488	137.40	2230	2280	2070	2860	1540	2200	2190.39	1.10	-791	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	863	3.48	0.23	12	0.13	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2300	-0.87	20250205	2070	10.14	20250206	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	415754	N	N	18	N	N
131	20250206	150257	57	100.00	KOSPI	건설	N	N	N	N	N	2250	50	2	2.27	98196320	45020	122.52	2230	2260	2070	2860	1540	2200	2181.17	1.10	-1763	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	852	3.44	0.23	12	0.12	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	415754	N	N	13	N	N
132	20250206	140259	57	100.00	KOSPI	건설	N	N	N	N	N	2250	50	2	2.27	92059335	42296	115.11	2230	2260	2070	2860	1540	2200	2176.55	1.10	-1669	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	852	3.44	0.23	12	0.11	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2300	-2.17	20250205	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	415754	N	N	13	N	N
133	20250206	130257	57	100.00	KOSPI	건설	N	N	N	N	N	2235	35	2	1.59	91432770	42016	114.34	2230	2260	2070	2860	1540	2200	2176.14	1.10	-1691	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	846	3.41	0.23	12	0.11	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2300	-2.83	20250205	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	415754	N	N	13	N	N
134	20250206	120256	57	100.00	KOSPI	건설	N	N	N	N	N	2220	20	2	0.91	73209880	33858	92.14	2230	2230	2070	2860	1540	2200	2162.26	1.10	493	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.09	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	415754	N	N	13	N	N
135	20250206	110250	57	100.00	KOSPI	건설	N	N	N	N	N	2220	20	2	0.91	70636880	32699	88.99	2230	2230	2070	2860	1540	2200	2160.22	1.10	493	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	840	3.39	0.23	12	0.09	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2300	-3.48	20250205	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	415754	N	N	13	N	N
136	20250206	100257	57	100.00	KOSPI	건설	N	N	N	N	N	2205	5	2	0.23	61637555	28629	77.91	2230	2230	2070	2860	1540	2200	2152.98	1.10	-177	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	835	3.37	0.23	12	0.08	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2300	-4.13	20250205	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	415754	N	N	13	N	N
137	20250206	090258	57	100.00	KOSPI	건설	N	N	N	N	N	2225	25	2	1.14	8915	4	0.01	2230	2230	2225	2860	1540	2200	2228.75	1.10	-1	2373	2286	2213	2126	2053	2250	2090	1944	660	5000	1580	5	1	37858601	842	3.40	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2300	-3.26	20250205	2120	4.95	20250108	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	415754	N	N	13	N	N
138	20250205	160254	57	100.00	KOSPI	건설	N	N	N	N	N	2200	40	2	1.85	81217470	36745	75.50	2300	2300	2140	2805	1515	2160	2210.30	1.10	7	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	833	3.36	0.23	12	0.10	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2300	-4.35	20250205	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	416304	N	N	13	N	N
139	20250205	150255	57	100.00	KOSPI	건설	N	N	N	N	N	2200	40	2	1.85	78576985	35545	73.03	2300	2300	2140	2805	1515	2160	2210.63	1.10	890	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	833	3.36	0.23	12	0.09	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2300	-4.35	20250205	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	416304	N	N	19	N	N
140	20250205	140255	57	100.00	KOSPI	건설	N	N	N	N	N	2210	50	2	2.31	52688595	23835	48.97	2300	2300	2140	2805	1515	2160	2210.56	1.10	123	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	837	3.37	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.26	1928	20240417	14.63	2300	-3.91	20250205	2120	4.25	20250108	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	416304	N	N	19	N	N
141	20250205	130255	57	100.00	KOSPI	건설	N	N	N	N	N	2195	35	2	1.62	39376160	17807	36.59	2300	2300	2140	2805	1515	2160	2211.27	1.10	2	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	831	3.35	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2300	-4.57	20250205	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	416304	N	N	19	N	N
142	20250205	120256	57	100.00	KOSPI	건설	N	N	N	N	N	2200	40	2	1.85	34772560	15714	32.29	2300	2300	2140	2805	1515	2160	2212.84	1.10	-68	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	833	3.36	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2300	-4.35	20250205	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	416304	N	N	19	N	N
143	20250205	110255	57	100.00	KOSPI	건설	N	N	N	N	N	2200	40	2	1.85	28986555	13084	26.88	2300	2300	2140	2805	1515	2160	2215.42	1.10	-666	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	833	3.36	0.23	12	0.03	655.00	9721.00	2880	20240823	-23.61	1928	20240417	14.11	2300	-4.35	20250205	2120	3.77	20250108	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	416304	N	N	19	N	N
144	20250205	100255	57	100.00	KOSPI	건설	N	N	N	N	N	2205	45	2	2.08	17831415	8016	16.47	2300	2300	2140	2805	1515	2160	2224.48	1.10	-939	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	835	3.37	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.44	1928	20240417	14.37	2300	-4.13	20250205	2120	4.01	20250108	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	416304	N	N	19	N	N
145	20250205	090259	57	100.00	KOSPI	건설	N	N	N	N	N	2190	30	2	1.39	5395015	2351	4.83	2300	2300	2140	2805	1515	2160	2294.77	1.10	-333	2233	2196	2163	2126	2093	2195	2125	1944	645	5000	1550	5	1	37858601	829	3.34	0.23	12	0.01	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2300	-4.78	20250205	2120	3.30	20250108	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	416304	N	N	19	N	N
146	20250204	160252	57	100.00	KOSPI	건설	N	N	N	N	N	2160	0	3	0.00	105191055	48596	52.11	2160	2200	2130	2805	1515	2160	2164.60	1.10	987	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	818	3.30	0.22	12	0.13	655.00	9721.00	2880	20240823	-25.00	1928	20240417	12.03	2295	-5.88	20250124	2120	1.89	20250108	2880	-25.00	20240823	1928	12.03	20240417	N	014790	5000	1943 억	414948	N	N	19	N	N
147	20250204	150253	57	100.00	KOSPI	건설	N	N	N	N	N	2150	-10	5	-0.46	101416775	46841	50.23	2160	2200	2130	2805	1515	2160	2165.13	1.10	859	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	814	3.28	0.22	12	0.12	655.00	9721.00	2880	20240823	-25.35	1928	20240417	11.51	2295	-6.32	20250124	2120	1.42	20250108	2880	-25.35	20240823	1928	11.51	20240417	N	014790	5000	1943 억	414948	N	N	3	N	N
148	20250204	140252	57	100.00	KOSPI	건설	N	N	N	N	N	2155	-5	5	-0.23	83557280	38538	41.33	2160	2200	2130	2805	1515	2160	2168.18	1.10	795	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	816	3.29	0.22	12	0.10	655.00	9721.00	2880	20240823	-25.17	1928	20240417	11.77	2295	-6.10	20250124	2120	1.65	20250108	2880	-25.17	20240823	1928	11.77	20240417	N	014790	5000	1943 억	414948	N	N	3	N	N
149	20250204	130253	57	100.00	KOSPI	건설	N	N	N	N	N	2190	30	2	1.39	37122185	17063	18.30	2160	2200	2130	2805	1515	2160	2175.60	1.10	581	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	829	3.34	0.23	12	0.05	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2295	-4.58	20250124	2120	3.30	20250108	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	414948	N	N	3	N	N
150	20250204	120255	57	100.00	KOSPI	건설	N	N	N	N	N	2195	35	2	1.62	29091440	13396	14.37	2160	2200	2130	2805	1515	2160	2171.65	1.10	583	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	831	3.35	0.23	12	0.04	655.00	9721.00	2880	20240823	-23.78	1928	20240417	13.85	2295	-4.36	20250124	2120	3.54	20250108	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	414948	N	N	3	N	N
151	20250204	110249	57	100.00	KOSPI	건설	N	N	N	N	N	2190	30	2	1.39	20402280	9436	10.12	2160	2190	2130	2805	1515	2160	2162.17	1.10	409	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	829	3.34	0.23	12	0.02	655.00	9721.00	2880	20240823	-23.96	1928	20240417	13.59	2295	-4.58	20250124	2120	3.30	20250108	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	414948	N	N	3	N	N
152	20250204	100252	57	100.00	KOSPI	건설	N	N	N	N	N	2175	15	2	0.69	16988630	7870	8.44	2160	2175	2130	2805	1515	2160	2158.66	1.10	9	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	823	3.32	0.22	12	0.02	655.00	9721.00	2880	20240823	-24.48	1928	20240417	12.81	2295	-5.23	20250124	2120	2.59	20250108	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	414948	N	N	3	N	N
153	20250204	090252	57	100.00	KOSPI	건설	N	N	N	N	N	2150	-10	5	-0.46	711020	330	0.35	2160	2160	2150	2805	1515	2160	2154.61	1.10	-249	2243	2201	2173	2131	2103	2187	2117	1944	645	5000	1550	5	1	37858601	814	3.28	0.22	12	0.00	655.00	9721.00	2880	20240823	-25.35	1928	20240417	11.51	2295	-6.32	20250124	2120	1.42	20250108	2880	-25.35	20240823	1928	11.51	20240417	N	014790	5000	1943 억	414948	N	N	3	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History