KissMeData/013580/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160317	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13300	-200	5	-1.48	209895950	15960	198.68	13470	13490	13070	17550	9450	13500	13151.38	5.26	-1461	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1188	2.51	0.15	12	0.18	5290.00	89706.00	15580	20240821	-14.63	11880	20241209	11.95	13530	-1.70	20250225	11980	11.02	20250203	15580	-14.63	20240821	11880	11.95	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
3	20250228	150318	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13070	-430	5	-3.19	166131550	12633	157.26	13470	13470	13070	17550	9450	13500	13150.60	5.26	-947	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1167	2.47	0.15	12	0.14	5290.00	89706.00	15580	20240821	-16.11	11880	20241209	10.02	13530	-3.40	20250225	11980	9.10	20250203	15580	-16.11	20240821	11880	10.02	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
4	20250228	140319	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13100	-400	5	-2.96	147649180	11221	139.69	13470	13470	13090	17550	9450	13500	13158.29	5.26	-1147	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1170	2.48	0.15	12	0.13	5290.00	89706.00	15580	20240821	-15.92	11880	20241209	10.27	13530	-3.18	20250225	11980	9.35	20250203	15580	-15.92	20240821	11880	10.27	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
5	20250228	130319	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13120	-380	5	-2.81	133091910	10110	125.86	13470	13470	13090	17550	9450	13500	13164.38	5.26	-1478	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1172	2.48	0.15	12	0.11	5290.00	89706.00	15580	20240821	-15.79	11880	20241209	10.44	13530	-3.03	20250225	11980	9.52	20250203	15580	-15.79	20240821	11880	10.44	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
6	20250228	120317	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13160	-340	5	-2.52	96865650	7348	91.47	13470	13470	13100	17550	9450	13500	13182.59	5.26	-589	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1175	2.49	0.15	12	0.08	5290.00	89706.00	15580	20240821	-15.53	11880	20241209	10.77	13530	-2.73	20250225	11980	9.85	20250203	15580	-15.53	20240821	11880	10.77	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
7	20250228	110317	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13140	-360	5	-2.67	76771380	5822	72.48	13470	13470	13100	17550	9450	13500	13186.43	5.26	-7	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1174	2.48	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.66	11880	20241209	10.61	13530	-2.88	20250225	11980	9.68	20250203	15580	-15.66	20240821	11880	10.61	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
8	20250228	100317	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13160	-340	5	-2.52	33000690	2488	30.97	13470	13470	13140	17550	9450	13500	13263.94	5.26	71	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1175	2.49	0.15	12	0.03	5290.00	89706.00	15580	20240821	-15.53	11880	20241209	10.77	13530	-2.73	20250225	11980	9.85	20250203	15580	-15.53	20240821	11880	10.77	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
9	20250228	090318	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13400	-100	5	-0.74	2128020	158	1.97	13470	13470	13400	17550	9450	13500	13468.48	5.26	-19	13606	13552	13476	13422	13346	13515	13385	447	4050	5000	9990	10	1	8930907	1197	2.53	0.15	12	0.00	5290.00	89706.00	15580	20240821	-13.99	11880	20241209	12.79	13530	-0.96	20250225	11980	11.85	20250203	15580	-13.99	20240821	11880	12.79	20241209	0.50	N	013580	5000	446 억	469666	N	N	0	N	N
10	20250227	160317	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13500	10	2	0.07	108193080	8033	58.66	13510	13530	13400	17530	9450	13490	13468.58	5.29	-2811	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1206	2.55	0.15	12	0.09	5290.00	89706.00	15580	20240821	-13.35	11880	20241209	13.64	13530	0.00	20250225	11980	12.69	20250203	15580	-13.35	20240821	11880	13.64	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
11	20250227	150315	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13420	-70	5	-0.52	89190000	6620	48.34	13510	13530	13400	17530	9450	13490	13472.81	5.29	-2633	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1199	2.54	0.15	12	0.07	5290.00	89706.00	15580	20240821	-13.86	11880	20241209	12.96	13530	0.00	20250225	11980	12.02	20250203	15580	-13.86	20240821	11880	12.96	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
12	20250227	140316	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13430	-60	5	-0.44	84922110	6302	46.02	13510	13530	13400	17530	9450	13490	13475.42	5.29	-2660	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1199	2.54	0.15	12	0.07	5290.00	89706.00	15580	20240821	-13.80	11880	20241209	13.05	13530	0.00	20250225	11980	12.10	20250203	15580	-13.80	20240821	11880	13.05	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
13	20250227	130316	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13400	-90	5	-0.67	81365500	6037	44.08	13510	13530	13400	17530	9450	13490	13477.80	5.29	-2678	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1197	2.53	0.15	12	0.07	5290.00	89706.00	15580	20240821	-13.99	11880	20241209	12.79	13530	0.00	20250225	11980	11.85	20250203	15580	-13.99	20240821	11880	12.79	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
14	20250227	120315	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13410	-80	5	-0.59	76996100	5711	41.70	13510	13530	13410	17530	9450	13490	13482.07	5.29	-2707	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1198	2.53	0.15	12	0.06	5290.00	89706.00	15580	20240821	-13.93	11880	20241209	12.88	13530	0.00	20250225	11980	11.94	20250203	15580	-13.93	20240821	11880	12.88	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
15	20250227	110318	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13480	-10	5	-0.07	59322790	4395	32.09	13510	13530	13410	17530	9450	13490	13497.79	5.29	-2580	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1204	2.55	0.15	12	0.05	5290.00	89706.00	15580	20240821	-13.48	11880	20241209	13.47	13530	0.00	20250225	11980	12.52	20250203	15580	-13.48	20240821	11880	13.47	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
16	20250227	100327	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13490	0	3	0.00	53212420	3942	28.78	13510	13520	13410	17530	9450	13490	13498.84	5.29	-2575	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1205	2.55	0.15	12	0.04	5290.00	89706.00	15580	20240821	-13.41	11880	20241209	13.55	13530	-0.30	20250225	11980	12.60	20250203	15580	-13.41	20240821	11880	13.55	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
17	20250227	090325	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13410	-80	5	-0.59	6181200	458	3.34	13510	13510	13410	17530	9450	13490	13496.07	5.29	-344	13683	13586	13423	13326	13163	13635	13375	447	4040	5000	9980	10	1	8930907	1198	2.53	0.15	12	0.01	5290.00	89706.00	15580	20240821	-13.93	11880	20241209	12.88	13530	-0.89	20250225	11980	11.94	20250203	15580	-13.93	20240821	11880	12.88	20241209	0.50	N	013580	5000	446 억	472483	N	N	5	N	N
18	20250226	160315	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13490	100	2	0.75	180566240	13455	52.17	13390	13520	13260	17400	9380	13390	13419.98	5.29	291	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1205	2.55	0.15	12	0.15	5290.00	89706.00	15580	20240821	-13.41	11880	20241209	13.55	13530	-0.30	20250225	11980	12.60	20250203	15580	-13.41	20240821	11880	13.55	20241209	0.50	N	013580	5000	446 억	472194	N	N	5	N	N
19	20250226	150316	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13450	60	2	0.45	168148330	12535	48.60	13390	13520	13260	17400	9380	13390	13414.31	5.29	256	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1201	2.54	0.15	12	0.14	5290.00	89706.00	15580	20240821	-13.67	11880	20241209	13.22	13530	-0.59	20250225	11980	12.27	20250203	15580	-13.67	20240821	11880	13.22	20241209	0.50	N	013580	5000	446 억	472194	N	N	3	N	N
20	20250226	140316	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13460	70	2	0.52	126269120	9431	36.57	13390	13490	13260	17400	9380	13390	13388.73	5.29	196	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1202	2.54	0.15	12	0.11	5290.00	89706.00	15580	20240821	-13.61	11880	20241209	13.30	13530	-0.52	20250225	11980	12.35	20250203	15580	-13.61	20240821	11880	13.30	20241209	0.50	N	013580	5000	446 억	472194	N	N	3	N	N
21	20250226	130317	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13350	-40	5	-0.30	99003850	7405	28.71	13390	13480	13260	17400	9380	13390	13369.86	5.29	-22	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1192	2.52	0.15	12	0.08	5290.00	89706.00	15580	20240821	-14.31	11880	20241209	12.37	13530	-1.33	20250225	11980	11.44	20250203	15580	-14.31	20240821	11880	12.37	20241209	0.50	N	013580	5000	446 억	472194	N	N	3	N	N
22	20250226	120316	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13390	0	3	0.00	86921660	6500	25.20	13390	13480	13260	17400	9380	13390	13372.56	5.29	-327	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1196	2.53	0.15	12	0.07	5290.00	89706.00	15580	20240821	-14.06	11880	20241209	12.71	13530	-1.03	20250225	11980	11.77	20250203	15580	-14.06	20240821	11880	12.71	20241209	0.50	N	013580	5000	446 억	472194	N	N	3	N	N
23	20250226	110315	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13370	-20	5	-0.15	42832400	3211	12.45	13390	13420	13260	17400	9380	13390	13339.27	5.29	99	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1194	2.53	0.15	12	0.04	5290.00	89706.00	15580	20240821	-14.18	11880	20241209	12.54	13530	-1.18	20250225	11980	11.60	20250203	15580	-14.18	20240821	11880	12.54	20241209	0.50	N	013580	5000	446 억	472194	N	N	3	N	N
24	20250226	100315	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13320	-70	5	-0.52	21753790	1629	6.32	13390	13420	13260	17400	9380	13390	13354.08	5.29	-480	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1190	2.52	0.15	12	0.02	5290.00	89706.00	15580	20240821	-14.51	11880	20241209	12.12	13530	-1.55	20250225	11980	11.19	20250203	15580	-14.51	20240821	11880	12.12	20241209	0.50	N	013580	5000	446 억	472194	N	N	3	N	N
25	20250226	090318	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13390	0	3	0.00	749840	56	0.22	13390	13390	13390	17400	9380	13390	13390.00	5.29	0	13696	13542	13376	13222	13056	13620	13300	447	4010	5000	9900	10	1	8930907	1196	2.53	0.15	12	0.00	5290.00	89706.00	15580	20240821	-14.06	11880	20241209	12.71	13530	-1.03	20250225	11980	11.77	20250203	15580	-14.06	20240821	11880	12.71	20241209	0.50	N	013580	5000	446 억	472194	N	N	3	N	N
26	20250225	160314	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13390	40	2	0.30	345326080	25790	154.38	13210	13530	13210	17350	9350	13350	13389.94	5.29	-1202	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1196	2.53	0.15	12	0.29	5290.00	89706.00	15580	20240821	-14.06	11880	20241209	12.71	13530	-1.03	20250225	11980	11.77	20250203	15580	-14.06	20240821	11880	12.71	20241209	0.50	N	013580	5000	446 억	472832	N	N	3	N	N
27	20250225	150314	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13370	20	2	0.15	287018180	21432	128.29	13210	13530	13210	17350	9350	13350	13392.06	5.29	-1082	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1194	2.53	0.15	12	0.24	5290.00	89706.00	15580	20240821	-14.18	11880	20241209	12.54	13530	-1.18	20250225	11980	11.60	20250203	15580	-14.18	20240821	11880	12.54	20241209	0.50	N	013580	5000	446 억	472832	N	N	1	N	N
28	20250225	140314	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13420	70	2	0.52	238906700	17835	106.76	13210	13530	13210	17350	9350	13350	13395.41	5.29	-1418	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1199	2.54	0.15	12	0.20	5290.00	89706.00	15580	20240821	-13.86	11880	20241209	12.96	13530	-0.81	20250225	11980	12.02	20250203	15580	-13.86	20240821	11880	12.96	20241209	0.50	N	013580	5000	446 억	472832	N	N	1	N	N
29	20250225	130314	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13400	50	2	0.37	229602250	17141	102.60	13210	13530	13210	17350	9350	13350	13394.94	5.29	-1426	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1197	2.53	0.15	12	0.19	5290.00	89706.00	15580	20240821	-13.99	11880	20241209	12.79	13530	-0.96	20250225	11980	11.85	20250203	15580	-13.99	20240821	11880	12.79	20241209	0.50	N	013580	5000	446 억	472832	N	N	1	N	N
30	20250225	120314	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13450	100	2	0.75	209234720	15623	93.52	13210	13530	13210	17350	9350	13350	13392.76	5.29	-640	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1201	2.54	0.15	12	0.17	5290.00	89706.00	15580	20240821	-13.67	11880	20241209	13.22	13530	-0.59	20250225	11980	12.27	20250203	15580	-13.67	20240821	11880	13.22	20241209	0.50	N	013580	5000	446 억	472832	N	N	1	N	N
31	20250225	110314	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13500	150	2	1.12	155135170	11595	69.41	13210	13530	13210	17350	9350	13350	13379.51	5.29	1077	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1206	2.55	0.15	12	0.13	5290.00	89706.00	15580	20240821	-13.35	11880	20241209	13.64	13530	-0.22	20250225	11980	12.69	20250203	15580	-13.35	20240821	11880	13.64	20241209	0.50	N	013580	5000	446 억	472832	N	N	1	N	N
32	20250225	100313	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13300	-50	5	-0.37	69941950	5247	31.41	13210	13400	13210	17350	9350	13350	13329.85	5.29	21	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1188	2.51	0.15	12	0.06	5290.00	89706.00	15580	20240821	-14.63	11880	20241209	11.95	13400	-0.75	20250225	11980	11.02	20250203	15580	-14.63	20240821	11880	11.95	20241209	0.50	N	013580	5000	446 억	472832	N	N	1	N	N
33	20250225	090314	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13220	-130	5	-0.97	371560	28	0.17	13210	13350	13210	17350	9350	13350	13225.56	5.29	0	13576	13462	13236	13122	12896	13520	13180	447	4000	5000	9870	10	1	8930907	1181	2.50	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.15	11880	20241209	11.28	13360	-1.05	20250221	11980	10.35	20250203	15580	-15.15	20240821	11880	11.28	20241209	0.50	N	013580	5000	446 억	472832	N	N	1	N	N
34	20250224	160311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13350	80	2	0.60	220912050	16706	96.00	13110	13350	13010	17250	9290	13270	13223.45	5.31	-2612	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1192	2.52	0.15	12	0.19	5290.00	89706.00	15580	20240821	-14.31	11880	20241209	12.37	13360	-0.07	20250221	11980	11.44	20250203	15580	-14.31	20240821	11880	12.37	20241209	0.50	N	013580	5000	446 억	474459	N	N	1	N	N
35	20250224	150311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13240	-30	5	-0.23	204647450	15481	88.96	13110	13350	13010	17250	9290	13270	13219.27	5.31	-2301	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1182	2.50	0.15	12	0.17	5290.00	89706.00	15580	20240821	-15.02	11880	20241209	11.45	13360	-0.90	20250221	11980	10.52	20250203	15580	-15.02	20240821	11880	11.45	20241209	0.50	N	013580	5000	446 억	474459	N	N	5	N	N
36	20250224	140312	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13210	-60	5	-0.45	194225880	14694	84.44	13110	13350	13010	17250	9290	13270	13218.04	5.31	-2259	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1180	2.50	0.15	12	0.16	5290.00	89706.00	15580	20240821	-15.21	11880	20241209	11.20	13360	-1.12	20250221	11980	10.27	20250203	15580	-15.21	20240821	11880	11.20	20241209	0.50	N	013580	5000	446 억	474459	N	N	5	N	N
37	20250224	130312	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13220	-50	5	-0.38	185853740	14061	80.80	13110	13350	13010	17250	9290	13270	13217.68	5.31	-2041	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1181	2.50	0.15	12	0.16	5290.00	89706.00	15580	20240821	-15.15	11880	20241209	11.28	13360	-1.05	20250221	11980	10.35	20250203	15580	-15.15	20240821	11880	11.28	20241209	0.50	N	013580	5000	446 억	474459	N	N	5	N	N
38	20250224	120311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13240	-30	5	-0.23	173281810	13110	75.34	13110	13350	13010	17250	9290	13270	13217.53	5.31	-2047	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1182	2.50	0.15	12	0.15	5290.00	89706.00	15580	20240821	-15.02	11880	20241209	11.45	13360	-0.90	20250221	11980	10.52	20250203	15580	-15.02	20240821	11880	11.45	20241209	0.50	N	013580	5000	446 억	474459	N	N	5	N	N
39	20250224	110311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13180	-90	5	-0.68	161131680	12191	70.06	13110	13350	13010	17250	9290	13270	13217.27	5.31	-1875	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1177	2.49	0.15	12	0.14	5290.00	89706.00	15580	20240821	-15.40	11880	20241209	10.94	13360	-1.35	20250221	11980	10.02	20250203	15580	-15.40	20240821	11880	10.94	20241209	0.50	N	013580	5000	446 억	474459	N	N	5	N	N
40	20250224	100310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13210	-60	5	-0.45	72421490	5468	31.42	13110	13350	13010	17250	9290	13270	13244.60	5.31	-1458	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1180	2.50	0.15	12	0.06	5290.00	89706.00	15580	20240821	-15.21	11880	20241209	11.20	13360	-1.12	20250221	11980	10.27	20250203	15580	-15.21	20240821	11880	11.20	20241209	0.50	N	013580	5000	446 억	474459	N	N	5	N	N
41	20250224	090312	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13240	-30	5	-0.23	1401840	107	0.61	13110	13240	13010	17250	9290	13270	13101.31	5.31	-6	13476	13372	13256	13152	13036	13425	13205	447	3980	5000	9810	10	1	8930907	1182	2.50	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.02	11880	20241209	11.45	13360	-0.90	20250221	11980	10.52	20250203	15580	-15.02	20240821	11880	11.45	20241209	0.50	N	013580	5000	446 억	474459	N	N	5	N	N
42	20250221	160310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13270	120	2	0.91	231099780	17402	96.02	13180	13360	13140	17090	9210	13150	13280.07	5.33	130	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1185	2.51	0.15	12	0.19	5290.00	89706.00	15580	20240821	-14.83	11880	20241209	11.70	13360	-0.67	20250221	11980	10.77	20250203	15580	-14.83	20240821	11880	11.70	20241209	0.53	N	013580	5000	446 억	475658	N	N	5	N	N
43	20250221	150313	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13280	130	2	0.99	210795390	15871	87.57	13180	13360	13140	17090	9210	13150	13281.80	5.33	121	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1186	2.51	0.15	12	0.18	5290.00	89706.00	15580	20240821	-14.76	11880	20241209	11.78	13360	-0.60	20250221	11980	10.85	20250203	15580	-14.76	20240821	11880	11.78	20241209	0.53	N	013580	5000	446 억	475658	N	N	3	N	N
44	20250221	140310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13250	100	2	0.76	205025080	15436	85.17	13180	13360	13140	17090	9210	13150	13282.27	5.33	-65	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1183	2.50	0.15	12	0.17	5290.00	89706.00	15580	20240821	-14.96	11880	20241209	11.53	13360	-0.82	20250221	11980	10.60	20250203	15580	-14.96	20240821	11880	11.53	20241209	0.53	N	013580	5000	446 억	475658	N	N	3	N	N
45	20250221	130310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13280	130	2	0.99	196994800	14830	81.83	13180	13360	13140	17090	9210	13150	13283.53	5.33	-67	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1186	2.51	0.15	12	0.17	5290.00	89706.00	15580	20240821	-14.76	11880	20241209	11.78	13360	-0.60	20250221	11980	10.85	20250203	15580	-14.76	20240821	11880	11.78	20241209	0.53	N	013580	5000	446 억	475658	N	N	3	N	N
46	20250221	120311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13230	80	2	0.61	156919420	11816	65.20	13180	13360	13140	17090	9210	13150	13280.25	5.33	146	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1182	2.50	0.15	12	0.13	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	13360	-0.97	20250221	11980	10.43	20250203	15580	-15.08	20240821	11880	11.36	20241209	0.53	N	013580	5000	446 억	475658	N	N	3	N	N
47	20250221	110310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13310	160	2	1.22	135257940	10184	56.19	13180	13360	13140	17090	9210	13150	13281.42	5.33	1056	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1189	2.52	0.15	12	0.11	5290.00	89706.00	15580	20240821	-14.57	11880	20241209	12.04	13360	-0.37	20250221	11980	11.10	20250203	15580	-14.57	20240821	11880	12.04	20241209	0.53	N	013580	5000	446 억	475658	N	N	3	N	N
48	20250221	100310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13290	140	2	1.06	90778530	6843	37.76	13180	13320	13140	17090	9210	13150	13265.90	5.33	1085	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1187	2.51	0.15	12	0.08	5290.00	89706.00	15580	20240821	-14.70	11880	20241209	11.87	13350	-0.45	20250219	11980	10.93	20250203	15580	-14.70	20240821	11880	11.87	20241209	0.53	N	013580	5000	446 억	475658	N	N	3	N	N
49	20250221	090310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13200	50	2	0.38	171380	13	0.07	13180	13200	13180	17090	9210	13150	13183.08	5.33	-1	13390	13270	13170	13050	12950	13220	13000	447	3940	5000	9730	10	1	8930907	1179	2.50	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.28	11880	20241209	11.11	13350	-1.12	20250219	11980	10.18	20250203	15580	-15.28	20240821	11880	11.11	20241209	0.53	N	013580	5000	446 억	475658	N	N	3	N	N
50	20250220	160309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13150	-110	5	-0.83	238724020	18116	34.51	13250	13290	13070	17230	9290	13260	13177.52	5.35	-2506	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1174	2.49	0.15	12	0.20	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	13350	-1.50	20250219	11980	9.77	20250203	15580	-15.60	20240821	11880	10.69	20241209	0.53	N	013580	5000	446 억	478193	N	N	3	N	N
51	20250220	150309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13140	-120	5	-0.90	227947240	17296	32.95	13250	13290	13070	17230	9290	13260	13179.19	5.35	-2555	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1174	2.48	0.15	12	0.19	5290.00	89706.00	15580	20240821	-15.66	11880	20241209	10.61	13350	-1.57	20250219	11980	9.68	20250203	15580	-15.66	20240821	11880	10.61	20241209	0.53	N	013580	5000	446 억	478193	N	N	8	N	N
52	20250220	140311	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13230	-30	5	-0.23	183279840	13898	26.48	13250	13290	13070	17230	9290	13260	13187.50	5.35	-3800	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1182	2.50	0.15	12	0.16	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	13350	-0.90	20250219	11980	10.43	20250203	15580	-15.08	20240821	11880	11.36	20241209	0.53	N	013580	5000	446 억	478193	N	N	8	N	N
53	20250220	130309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13180	-80	5	-0.60	137624520	10454	19.92	13250	13260	13070	17230	9290	13260	13164.77	5.35	-2157	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1177	2.49	0.15	12	0.12	5290.00	89706.00	15580	20240821	-15.40	11880	20241209	10.94	13350	-1.27	20250219	11980	10.02	20250203	15580	-15.40	20240821	11880	10.94	20241209	0.53	N	013580	5000	446 억	478193	N	N	8	N	N
54	20250220	120309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13170	-90	5	-0.68	115280550	8757	16.68	13250	13260	13070	17230	9290	13260	13164.39	5.35	-2611	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1176	2.49	0.15	12	0.10	5290.00	89706.00	15580	20240821	-15.47	11880	20241209	10.86	13350	-1.35	20250219	11980	9.93	20250203	15580	-15.47	20240821	11880	10.86	20241209	0.53	N	013580	5000	446 억	478193	N	N	8	N	N
55	20250220	110309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13150	-110	5	-0.83	82868410	6290	11.98	13250	13260	13110	17230	9290	13260	13174.63	5.35	-2899	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1174	2.49	0.15	12	0.07	5290.00	89706.00	15580	20240821	-15.60	11880	20241209	10.69	13350	-1.50	20250219	11980	9.77	20250203	15580	-15.60	20240821	11880	10.69	20241209	0.53	N	013580	5000	446 억	478193	N	N	8	N	N
56	20250220	100308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13250	-10	5	-0.08	60935490	4628	8.82	13250	13250	13110	17230	9290	13260	13166.70	5.35	-1935	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1183	2.50	0.15	12	0.05	5290.00	89706.00	15580	20240821	-14.96	11880	20241209	11.53	13350	-0.75	20250219	11980	10.60	20250203	15580	-14.96	20240821	11880	11.53	20241209	0.53	N	013580	5000	446 억	478193	N	N	8	N	N
57	20250220	090310	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13240	-20	5	-0.15	2842240	215	0.41	13250	13250	13180	17230	9290	13260	13219.72	5.35	-184	13620	13440	13170	12990	12720	13530	13080	447	3970	5000	9810	10	1	8930907	1182	2.50	0.15	12	0.00	5290.00	89706.00	15580	20240821	-15.02	11880	20241209	11.45	13350	-0.82	20250219	11980	10.52	20250203	15580	-15.02	20240821	11880	11.45	20241209	0.53	N	013580	5000	446 억	478193	N	N	8	N	N
58	20250219	160308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13260	360	2	2.79	691973900	52483	185.05	13010	13350	12900	16770	9030	12900	13184.72	5.38	-3503	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1184	2.51	0.15	12	0.59	5290.00	89706.00	15580	20240821	-14.89	11880	20241209	11.62	13350	-0.67	20250219	11980	10.68	20250203	15580	-14.89	20240821	11880	11.62	20241209	0.55	N	013580	5000	446 억	480147	N	N	8	N	N
59	20250219	150309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13230	330	2	2.56	680255990	51599	181.94	13010	13350	12900	16770	9030	12900	13183.51	5.38	-3231	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1182	2.50	0.15	12	0.58	5290.00	89706.00	15580	20240821	-15.08	11880	20241209	11.36	13350	-0.90	20250219	11980	10.43	20250203	15580	-15.08	20240821	11880	11.36	20241209	0.55	N	013580	5000	446 억	480147	N	N	0	N	N
60	20250219	140307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13210	310	2	2.40	641969800	48713	171.76	13010	13350	12900	16770	9030	12900	13178.61	5.38	-1819	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1180	2.50	0.15	12	0.55	5290.00	89706.00	15580	20240821	-15.21	11880	20241209	11.20	13350	-1.05	20250219	11980	10.27	20250203	15580	-15.21	20240821	11880	11.20	20241209	0.55	N	013580	5000	446 억	480147	N	N	0	N	N
61	20250219	130308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13290	390	2	3.02	599513090	45522	160.51	13010	13350	12900	16770	9030	12900	13169.74	5.38	-1563	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1187	2.51	0.15	12	0.51	5290.00	89706.00	15580	20240821	-14.70	11880	20241209	11.87	13350	-0.45	20250219	11980	10.93	20250203	15580	-14.70	20240821	11880	11.87	20241209	0.55	N	013580	5000	446 억	480147	N	N	0	N	N
62	20250219	120308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13310	410	2	3.18	553079120	42027	148.19	13010	13350	12900	16770	9030	12900	13160.09	5.38	-1859	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1189	2.52	0.15	12	0.47	5290.00	89706.00	15580	20240821	-14.57	11880	20241209	12.04	13350	-0.30	20250219	11980	11.10	20250203	15580	-14.57	20240821	11880	12.04	20241209	0.55	N	013580	5000	446 억	480147	N	N	0	N	N
63	20250219	110308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13220	320	2	2.48	337177710	25785	90.92	13010	13280	12900	16770	9030	12900	13076.51	5.38	-3047	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1181	2.50	0.15	12	0.29	5290.00	89706.00	15580	20240821	-15.15	11880	20241209	11.28	13280	-0.45	20250219	11980	10.35	20250203	15580	-15.15	20240821	11880	11.28	20241209	0.55	N	013580	5000	446 억	480147	N	N	0	N	N
64	20250219	100308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12910	10	2	0.08	163378660	12550	44.25	13010	13140	12900	16770	9030	12900	13018.22	5.38	-3441	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1153	2.44	0.14	12	0.14	5290.00	89706.00	15580	20240821	-17.14	11880	20241209	8.67	13140	-1.75	20250219	11980	7.76	20250203	15580	-17.14	20240821	11880	8.67	20241209	0.55	N	013580	5000	446 억	480147	N	N	0	N	N
65	20250219	090309	55	60.00	KOSPI	건설	N	N	N	Y	60	N	13100	200	2	1.55	60964950	4673	16.48	13010	13130	12990	16770	9030	12900	13046.21	5.38	1066	13226	13062	12826	12662	12426	13145	12745	447	3870	5000	9540	10	1	8930907	1170	2.48	0.15	12	0.05	5290.00	89706.00	15580	20240821	-15.92	11880	20241209	10.27	13130	-0.23	20250219	11980	9.35	20250203	15580	-15.92	20240821	11880	10.27	20241209	0.55	N	013580	5000	446 억	480147	N	N	0	N	N
66	20250218	160307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12900	230	2	1.82	363643890	28356	244.49	12600	12990	12590	16470	8870	12670	12824.20	5.31	4368	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1152	2.44	0.14	12	0.32	5290.00	89706.00	15580	20240821	-17.20	11880	20241209	8.59	13010	-0.85	20250107	11980	7.68	20250203	15580	-17.20	20240821	11880	8.59	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
67	20250218	150308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12890	220	2	1.74	345701670	26968	232.52	12600	12990	12590	16470	8870	12670	12818.96	5.31	4674	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1151	2.44	0.14	12	0.30	5290.00	89706.00	15580	20240821	-17.27	11880	20241209	8.50	13010	-0.92	20250107	11980	7.60	20250203	15580	-17.27	20240821	11880	8.50	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
68	20250218	140308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12940	270	2	2.13	263012110	20532	177.03	12600	12990	12590	16470	8870	12670	12809.86	5.31	3203	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1156	2.45	0.14	12	0.23	5290.00	89706.00	15580	20240821	-16.94	11880	20241209	8.92	13010	-0.54	20250107	11980	8.01	20250203	15580	-16.94	20240821	11880	8.92	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
69	20250218	130307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12850	180	2	1.42	150198020	11799	101.73	12600	12900	12590	16470	8870	12670	12729.72	5.31	2098	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1148	2.43	0.14	12	0.13	5290.00	89706.00	15580	20240821	-17.52	11880	20241209	8.16	13010	-1.23	20250107	11980	7.26	20250203	15580	-17.52	20240821	11880	8.16	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
70	20250218	120307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12840	170	2	1.34	132225780	10402	89.69	12600	12900	12590	16470	8870	12670	12711.57	5.31	2262	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1147	2.43	0.14	12	0.12	5290.00	89706.00	15580	20240821	-17.59	11880	20241209	8.08	13010	-1.31	20250107	11980	7.18	20250203	15580	-17.59	20240821	11880	8.08	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
71	20250218	110308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12720	50	2	0.39	79967210	6311	54.41	12600	12780	12590	16470	8870	12670	12671.08	5.31	1828	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1136	2.40	0.14	12	0.07	5290.00	89706.00	15580	20240821	-18.36	11880	20241209	7.07	13010	-2.23	20250107	11980	6.18	20250203	15580	-18.36	20240821	11880	7.07	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
72	20250218	100308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12710	40	2	0.32	72613240	5732	49.42	12600	12780	12590	16470	8870	12670	12668.05	5.31	1789	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1135	2.40	0.14	12	0.06	5290.00	89706.00	15580	20240821	-18.42	11880	20241209	6.99	13010	-2.31	20250107	11980	6.09	20250203	15580	-18.42	20240821	11880	6.99	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
73	20250218	090308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12600	-70	5	-0.55	13381330	1062	9.16	12600	12670	12600	16470	8870	12670	12600.12	5.31	35	12803	12736	12683	12616	12563	12730	12610	447	3800	5000	9370	10	1	8930907	1125	2.38	0.14	12	0.01	5290.00	89706.00	15580	20240821	-19.13	11880	20241209	6.06	13010	-3.15	20250107	11980	5.18	20250203	15580	-19.13	20240821	11880	6.06	20241209	0.54	N	013580	5000	446 억	474104	N	N	4	N	N
74	20250217	160307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12670	-110	5	-0.86	147016520	11598	61.16	12670	12750	12630	16610	8950	12780	12676.02	5.32	-1395	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1132	2.40	0.14	12	0.13	5290.00	89706.00	15580	20240821	-18.68	11880	20241209	6.65	13010	-2.61	20250107	11980	5.76	20250203	15580	-18.68	20240821	11880	6.65	20241209	1.56	N	013580	5000	446 억	475438	N	N	4	N	N
75	20250217	150307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12660	-120	5	-0.94	139459140	11002	58.02	12670	12750	12630	16610	8950	12780	12675.80	5.32	-1169	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1131	2.39	0.14	12	0.12	5290.00	89706.00	15580	20240821	-18.74	11880	20241209	6.57	13010	-2.69	20250107	11980	5.68	20250203	15580	-18.74	20240821	11880	6.57	20241209	1.56	N	013580	5000	446 억	475438	N	N	6	N	N
76	20250217	140306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12680	-100	5	-0.78	121072090	9548	50.35	12670	12750	12630	16610	8950	12780	12680.36	5.32	-1242	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1132	2.40	0.14	12	0.11	5290.00	89706.00	15580	20240821	-18.61	11880	20241209	6.73	13010	-2.54	20250107	11980	5.84	20250203	15580	-18.61	20240821	11880	6.73	20241209	1.56	N	013580	5000	446 억	475438	N	N	6	N	N
77	20250217	130308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12690	-90	5	-0.70	93984320	7410	39.08	12670	12750	12630	16610	8950	12780	12683.44	5.32	-234	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1133	2.40	0.14	12	0.08	5290.00	89706.00	15580	20240821	-18.55	11880	20241209	6.82	13010	-2.46	20250107	11980	5.93	20250203	15580	-18.55	20240821	11880	6.82	20241209	1.56	N	013580	5000	446 억	475438	N	N	6	N	N
78	20250217	120308	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12670	-110	5	-0.86	91256610	7195	37.94	12670	12750	12630	16610	8950	12780	12683.34	5.32	-232	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1132	2.40	0.14	12	0.08	5290.00	89706.00	15580	20240821	-18.68	11880	20241209	6.65	13010	-2.61	20250107	11980	5.76	20250203	15580	-18.68	20240821	11880	6.65	20241209	1.56	N	013580	5000	446 억	475438	N	N	6	N	N
79	20250217	110307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12710	-70	5	-0.55	71367630	5627	29.68	12670	12750	12630	16610	8950	12780	12683.07	5.32	-230	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1135	2.40	0.14	12	0.06	5290.00	89706.00	15580	20240821	-18.42	11880	20241209	6.99	13010	-2.31	20250107	11980	6.09	20250203	15580	-18.42	20240821	11880	6.99	20241209	1.56	N	013580	5000	446 억	475438	N	N	6	N	N
80	20250217	100306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12710	-70	5	-0.55	51969590	4101	21.63	12670	12750	12630	16610	8950	12780	12672.42	5.32	-297	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1135	2.40	0.14	12	0.05	5290.00	89706.00	15580	20240821	-18.42	11880	20241209	6.99	13010	-2.31	20250107	11980	6.09	20250203	15580	-18.42	20240821	11880	6.99	20241209	1.56	N	013580	5000	446 억	475438	N	N	6	N	N
81	20250217	090307	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12750	-30	5	-0.23	886980	70	0.37	12670	12750	12670	16610	8950	12780	12671.14	5.32	0	12906	12842	12716	12652	12526	12875	12685	447	3830	5000	9450	10	1	8930907	1139	2.41	0.14	12	0.00	5290.00	89706.00	15580	20240821	-18.16	11880	20241209	7.32	13010	-2.00	20250107	11980	6.43	20250203	15580	-18.16	20240821	11880	7.32	20241209	1.56	N	013580	5000	446 억	475438	N	N	6	N	N
82	20250214	160305	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12780	20	2	0.16	239974570	18959	42.98	12730	12780	12590	16580	8940	12760	12657.50	5.31	1149	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1141	2.42	0.14	12	0.21	5290.00	89706.00	15580	20240821	-17.97	11880	20241209	7.58	13010	-1.77	20250107	11980	6.68	20250203	15580	-17.97	20240821	11880	7.58	20241209	1.59	N	013580	5000	446 억	474209	N	N	6	N	N
83	20250214	150305	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12650	-110	5	-0.86	236451630	18682	42.36	12730	12780	12590	16580	8940	12760	12656.66	5.31	1257	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1130	2.39	0.14	12	0.21	5290.00	89706.00	15580	20240821	-18.81	11880	20241209	6.48	13010	-2.77	20250107	11980	5.59	20250203	15580	-18.81	20240821	11880	6.48	20241209	1.59	N	013580	5000	446 억	474209	N	N	9	N	N
84	20250214	140306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12730	-30	5	-0.24	218475490	17263	39.14	12730	12780	12590	16580	8940	12760	12655.71	5.31	875	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1137	2.41	0.14	12	0.19	5290.00	89706.00	15580	20240821	-18.29	11880	20241209	7.15	13010	-2.15	20250107	11980	6.26	20250203	15580	-18.29	20240821	11880	7.15	20241209	1.59	N	013580	5000	446 억	474209	N	N	9	N	N
85	20250214	130306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12680	-80	5	-0.63	177450050	14038	31.83	12730	12760	12590	16580	8940	12760	12640.69	5.31	1359	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1132	2.40	0.14	12	0.16	5290.00	89706.00	15580	20240821	-18.61	11880	20241209	6.73	13010	-2.54	20250107	11980	5.84	20250203	15580	-18.61	20240821	11880	6.73	20241209	1.59	N	013580	5000	446 억	474209	N	N	9	N	N
86	20250214	120306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12670	-90	5	-0.71	148508730	11755	26.65	12730	12760	12590	16580	8940	12760	12633.66	5.31	1276	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1132	2.40	0.14	12	0.13	5290.00	89706.00	15580	20240821	-18.68	11880	20241209	6.65	13010	-2.61	20250107	11980	5.76	20250203	15580	-18.68	20240821	11880	6.65	20241209	1.59	N	013580	5000	446 억	474209	N	N	9	N	N
87	20250214	110304	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12650	-110	5	-0.86	133652830	10582	23.99	12730	12760	12590	16580	8940	12760	12630.21	5.31	750	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1130	2.39	0.14	12	0.12	5290.00	89706.00	15580	20240821	-18.81	11880	20241209	6.48	13010	-2.77	20250107	11980	5.59	20250203	15580	-18.81	20240821	11880	6.48	20241209	1.59	N	013580	5000	446 억	474209	N	N	9	N	N
88	20250214	100306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12610	-150	5	-1.18	81553400	6455	14.63	12730	12760	12590	16580	8940	12760	12634.14	5.31	-790	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1126	2.38	0.14	12	0.07	5290.00	89706.00	15580	20240821	-19.06	11880	20241209	6.14	13010	-3.07	20250107	11980	5.26	20250203	15580	-19.06	20240821	11880	6.14	20241209	1.59	N	013580	5000	446 억	474209	N	N	9	N	N
89	20250214	090306	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12730	-30	5	-0.24	572850	45	0.10	12730	12730	12730	16580	8940	12760	12730.00	5.31	-22	13106	12932	12616	12442	12126	13020	12530	447	3820	5000	9440	10	1	8930907	1137	2.41	0.14	12	0.00	5290.00	89706.00	15580	20240821	-18.29	11880	20241209	7.15	13010	-2.15	20250107	11980	6.26	20250203	15580	-18.29	20240821	11880	7.15	20241209	1.59	N	013580	5000	446 억	474209	N	N	9	N	N
90	20250213	160303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12760	460	2	3.74	553519380	43745	299.99	12300	12790	12300	15990	8610	12300	12653.31	5.18	11360	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1140	2.41	0.14	12	0.49	5290.00	89706.00	15580	20240821	-18.10	11880	20241209	7.41	13010	-1.92	20250107	11980	6.51	20250203	15580	-18.10	20240821	11880	7.41	20241209	1.57	N	013580	5000	446 억	462804	N	N	9	N	N
91	20250213	150303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12700	400	2	3.25	538283150	42547	291.78	12300	12790	12300	15990	8610	12300	12651.49	5.18	11325	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1134	2.40	0.14	12	0.48	5290.00	89706.00	15580	20240821	-18.49	11880	20241209	6.90	13010	-2.38	20250107	11980	6.01	20250203	15580	-18.49	20240821	11880	6.90	20241209	1.57	N	013580	5000	446 억	462804	N	N	34	N	N
92	20250213	140303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12730	430	2	3.50	483462650	38244	262.27	12300	12790	12300	15990	8610	12300	12641.53	5.18	12765	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1137	2.41	0.14	12	0.43	5290.00	89706.00	15580	20240821	-18.29	11880	20241209	7.15	13010	-2.15	20250107	11980	6.26	20250203	15580	-18.29	20240821	11880	7.15	20241209	1.57	N	013580	5000	446 억	462804	N	N	34	N	N
93	20250213	130304	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12700	400	2	3.25	320406210	25446	174.50	12300	12700	12300	15990	8610	12300	12591.61	5.18	6378	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1134	2.40	0.14	12	0.28	5290.00	89706.00	15580	20240821	-18.49	11880	20241209	6.90	13010	-2.38	20250107	11980	6.01	20250203	15580	-18.49	20240821	11880	6.90	20241209	1.57	N	013580	5000	446 억	462804	N	N	34	N	N
94	20250213	120304	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12630	330	2	2.68	254605990	20252	138.88	12300	12650	12300	15990	8610	12300	12571.89	5.18	4598	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1128	2.39	0.14	12	0.23	5290.00	89706.00	15580	20240821	-18.93	11880	20241209	6.31	13010	-2.92	20250107	11980	5.43	20250203	15580	-18.93	20240821	11880	6.31	20241209	1.57	N	013580	5000	446 억	462804	N	N	34	N	N
95	20250213	110302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12560	260	2	2.11	201568460	16044	110.03	12300	12650	12300	15990	8610	12300	12563.48	5.18	3633	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1122	2.37	0.14	12	0.18	5290.00	89706.00	15580	20240821	-19.38	11880	20241209	5.72	13010	-3.46	20250107	11980	4.84	20250203	15580	-19.38	20240821	11880	5.72	20241209	1.57	N	013580	5000	446 억	462804	N	N	34	N	N
96	20250213	100304	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12590	290	2	2.36	166858800	13283	91.09	12300	12650	12300	15990	8610	12300	12561.83	5.18	3408	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1124	2.38	0.14	12	0.15	5290.00	89706.00	15580	20240821	-19.19	11880	20241209	5.98	13010	-3.23	20250107	11980	5.09	20250203	15580	-19.19	20240821	11880	5.98	20241209	1.57	N	013580	5000	446 억	462804	N	N	34	N	N
97	20250213	090302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12390	90	2	0.73	6861350	555	3.81	12300	12390	12300	15990	8610	12300	12362.79	5.18	-31	12586	12442	12346	12202	12106	12395	12155	447	3690	5000	9100	10	1	8930907	1107	2.34	0.14	12	0.01	5290.00	89706.00	15580	20240821	-20.47	11880	20241209	4.29	13010	-4.77	20250107	11980	3.42	20250203	15580	-20.47	20240821	11880	4.29	20241209	1.57	N	013580	5000	446 억	462804	N	N	34	N	N
98	20250212	160302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12300	-120	5	-0.97	179638910	14571	109.48	12440	12490	12250	16140	8700	12420	12328.52	5.20	-1565	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1099	2.33	0.14	12	0.16	5290.00	89706.00	15580	20240821	-21.05	11880	20241209	3.54	13010	-5.46	20250107	11980	2.67	20250203	15580	-21.05	20240821	11880	3.54	20241209	1.56	N	013580	5000	446 억	464116	N	N	34	N	N
99	20250212	150302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	-90	5	-0.72	171256690	13891	104.37	12440	12490	12250	16140	8700	12420	12328.61	5.20	-1425	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1101	2.33	0.14	12	0.16	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	11980	2.92	20250203	15580	-20.86	20240821	11880	3.79	20241209	1.56	N	013580	5000	446 억	464116	N	N	0	N	N
100	20250212	140302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	-90	5	-0.72	161463740	13097	98.41	12440	12490	12250	16140	8700	12420	12328.30	5.20	-1166	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1101	2.33	0.14	12	0.15	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	11980	2.92	20250203	15580	-20.86	20240821	11880	3.79	20241209	1.56	N	013580	5000	446 억	464116	N	N	0	N	N
101	20250212	130302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12320	-100	5	-0.81	135552140	10997	82.63	12440	12490	12250	16140	8700	12420	12326.28	5.20	-540	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1100	2.33	0.14	12	0.12	5290.00	89706.00	15580	20240821	-20.92	11880	20241209	3.70	13010	-5.30	20250107	11980	2.84	20250203	15580	-20.92	20240821	11880	3.70	20241209	1.56	N	013580	5000	446 억	464116	N	N	0	N	N
102	20250212	120302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12330	-90	5	-0.72	102901380	8337	62.64	12440	12490	12270	16140	8700	12420	12342.73	5.20	-158	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1101	2.33	0.14	12	0.09	5290.00	89706.00	15580	20240821	-20.86	11880	20241209	3.79	13010	-5.23	20250107	11980	2.92	20250203	15580	-20.86	20240821	11880	3.79	20241209	1.56	N	013580	5000	446 억	464116	N	N	0	N	N
103	20250212	110302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	-80	5	-0.64	81792400	6622	49.76	12440	12490	12290	16140	8700	12420	12351.62	5.20	-73	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1102	2.33	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	11980	3.01	20250203	15580	-20.80	20240821	11880	3.87	20241209	1.56	N	013580	5000	446 억	464116	N	N	0	N	N
104	20250212	100302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12370	-50	5	-0.40	13760050	1107	8.32	12440	12490	12370	16140	8700	12420	12430.04	5.20	-287	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1105	2.34	0.14	12	0.01	5290.00	89706.00	15580	20240821	-20.60	11880	20241209	4.12	13010	-4.92	20250107	11980	3.26	20250203	15580	-20.60	20240821	11880	4.12	20241209	1.56	N	013580	5000	446 억	464116	N	N	0	N	N
105	20250212	090303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	20	2	0.16	124400	10	0.08	12440	12440	12440	16140	8700	12420	12440.00	5.20	-9	12546	12482	12436	12372	12326	12460	12350	447	3720	5000	9190	10	1	8930907	1111	2.35	0.14	12	0.00	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.56	N	013580	5000	446 억	464116	N	N	0	N	N
106	20250211	160301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12420	-20	5	-0.16	165233280	13309	63.80	12500	12500	12390	16170	8710	12440	12415.15	5.21	-695	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1109	2.35	0.14	12	0.15	5290.00	89706.00	15580	20240821	-20.28	11880	20241209	4.55	13010	-4.53	20250107	11980	3.67	20250203	15580	-20.28	20240821	11880	4.55	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
107	20250211	150301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12420	-20	5	-0.16	154726000	12463	59.74	12500	12500	12390	16170	8710	12440	12414.83	5.21	-702	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1109	2.35	0.14	12	0.14	5290.00	89706.00	15580	20240821	-20.28	11880	20241209	4.55	13010	-4.53	20250107	11980	3.67	20250203	15580	-20.28	20240821	11880	4.55	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
108	20250211	140303	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12420	-20	5	-0.16	130202400	10485	50.26	12500	12500	12390	16170	8710	12440	12417.97	5.21	-714	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1109	2.35	0.14	12	0.12	5290.00	89706.00	15580	20240821	-20.28	11880	20241209	4.55	13010	-4.53	20250107	11980	3.67	20250203	15580	-20.28	20240821	11880	4.55	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
109	20250211	130259	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12430	-10	5	-0.08	107031280	8617	41.31	12500	12500	12400	16170	8710	12440	12420.94	5.21	-527	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1110	2.35	0.14	12	0.10	5290.00	89706.00	15580	20240821	-20.22	11880	20241209	4.63	13010	-4.46	20250107	11980	3.76	20250203	15580	-20.22	20240821	11880	4.63	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
110	20250211	120301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	0	3	0.00	82841180	6667	31.96	12500	12500	12400	16170	8710	12440	12425.56	5.21	-224	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1111	2.35	0.14	12	0.07	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
111	20250211	110302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12430	-10	5	-0.08	52366310	4211	20.19	12500	12500	12400	16170	8710	12440	12435.60	5.21	11	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1110	2.35	0.14	12	0.05	5290.00	89706.00	15580	20240821	-20.22	11880	20241209	4.63	13010	-4.46	20250107	11980	3.76	20250203	15580	-20.22	20240821	11880	4.63	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
112	20250211	100301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12460	20	2	0.16	34260960	2755	13.21	12500	12500	12400	16170	8710	12440	12435.92	5.21	206	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1113	2.36	0.14	12	0.03	5290.00	89706.00	15580	20240821	-20.03	11880	20241209	4.88	13010	-4.23	20250107	11980	4.01	20250203	15580	-20.03	20240821	11880	4.88	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
113	20250211	090302	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12430	-10	5	-0.08	6628620	533	2.56	12500	12500	12430	16170	8710	12440	12436.44	5.21	-215	12646	12542	12456	12352	12266	12500	12310	447	3730	5000	9200	10	1	8930907	1110	2.35	0.14	12	0.01	5290.00	89706.00	15580	20240821	-20.22	11880	20241209	4.63	13010	-4.46	20250107	11980	3.76	20250203	15580	-20.22	20240821	11880	4.63	20241209	1.59	N	013580	5000	446 억	464871	N	N	0	N	N
114	20250210	160300	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	-130	5	-1.03	259376610	20861	95.69	12560	12560	12370	16340	8800	12570	12433.57	5.23	-2105	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1111	2.35	0.14	12	0.23	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
115	20250210	150300	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	-90	5	-0.72	242768290	19527	89.57	12560	12560	12370	16340	8800	12570	12432.44	5.23	-2030	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1115	2.36	0.14	12	0.22	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	11980	4.17	20250203	15580	-19.90	20240821	11880	5.05	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
116	20250210	140301	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	-130	5	-1.03	211150990	16994	77.95	12560	12560	12370	16340	8800	12570	12425.03	5.23	-1256	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1111	2.35	0.14	12	0.19	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
117	20250210	130300	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	-130	5	-1.03	177782630	14315	65.66	12560	12560	12370	16340	8800	12570	12419.32	5.23	-257	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1111	2.35	0.14	12	0.16	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
118	20250210	120259	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12470	-100	5	-0.80	143854140	11588	53.15	12560	12560	12370	16340	8800	12570	12414.06	5.23	-379	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1114	2.36	0.14	12	0.13	5290.00	89706.00	15580	20240821	-19.96	11880	20241209	4.97	13010	-4.15	20250107	11980	4.09	20250203	15580	-19.96	20240821	11880	4.97	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
119	20250210	110259	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12450	-120	5	-0.95	135309240	10902	50.01	12560	12560	12370	16340	8800	12570	12411.41	5.23	-86	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1112	2.35	0.14	12	0.12	5290.00	89706.00	15580	20240821	-20.09	11880	20241209	4.80	13010	-4.30	20250107	11980	3.92	20250203	15580	-20.09	20240821	11880	4.80	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
120	20250210	100258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	-130	5	-1.03	66634330	5372	24.64	12560	12560	12370	16340	8800	12570	12404.01	5.23	-107	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1111	2.35	0.14	12	0.06	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
121	20250210	090259	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	-130	5	-1.03	4237130	338	1.55	12560	12560	12440	16340	8800	12570	12535.89	5.23	-71	12736	12652	12526	12442	12316	12695	12485	447	3770	5000	9300	10	1	8930907	1111	2.35	0.14	12	0.00	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.61	N	013580	5000	446 억	466983	N	N	1	N	N
122	20250207	160257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12570	0	3	0.00	272328760	21783	80.50	12470	12610	12400	16340	8800	12570	12501.89	5.25	-1400	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1123	2.38	0.14	12	0.24	5290.00	89706.00	15580	20240821	-19.32	11880	20241209	5.81	13010	-3.38	20250107	11980	4.92	20250203	15580	-19.32	20240821	11880	5.81	20241209	1.60	N	013580	5000	446 억	468666	N	N	1	N	N
123	20250207	150258	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12450	-120	5	-0.95	250317820	20025	74.00	12470	12610	12400	16340	8800	12570	12500.27	5.25	-1280	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1112	2.35	0.14	12	0.22	5290.00	89706.00	15580	20240821	-20.09	11880	20241209	4.80	13010	-4.30	20250107	11980	3.92	20250203	15580	-20.09	20240821	11880	4.80	20241209	1.60	N	013580	5000	446 억	468666	N	N	4	N	N
124	20250207	140256	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12450	-120	5	-0.95	206187900	16487	60.93	12470	12610	12400	16340	8800	12570	12506.09	5.25	-1196	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1112	2.35	0.14	12	0.18	5290.00	89706.00	15580	20240821	-20.09	11880	20241209	4.80	13010	-4.30	20250107	11980	3.92	20250203	15580	-20.09	20240821	11880	4.80	20241209	1.60	N	013580	5000	446 억	468666	N	N	4	N	N
125	20250207	130256	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12480	-90	5	-0.72	189053220	15114	55.86	12470	12610	12400	16340	8800	12570	12508.48	5.25	-1052	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1115	2.36	0.14	12	0.17	5290.00	89706.00	15580	20240821	-19.90	11880	20241209	5.05	13010	-4.07	20250107	11980	4.17	20250203	15580	-19.90	20240821	11880	5.05	20241209	1.60	N	013580	5000	446 억	468666	N	N	4	N	N
126	20250207	120257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12490	-80	5	-0.64	166561290	13314	49.20	12470	12610	12400	16340	8800	12570	12510.24	5.25	-976	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1115	2.36	0.14	12	0.15	5290.00	89706.00	15580	20240821	-19.83	11880	20241209	5.13	13010	-4.00	20250107	11980	4.26	20250203	15580	-19.83	20240821	11880	5.13	20241209	1.60	N	013580	5000	446 억	468666	N	N	4	N	N
127	20250207	110256	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12550	-20	5	-0.16	127421630	10180	37.62	12470	12610	12400	16340	8800	12570	12516.86	5.25	-922	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1121	2.37	0.14	12	0.11	5290.00	89706.00	15580	20240821	-19.45	11880	20241209	5.64	13010	-3.54	20250107	11980	4.76	20250203	15580	-19.45	20240821	11880	5.64	20241209	1.60	N	013580	5000	446 억	468666	N	N	4	N	N
128	20250207	100256	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12500	-70	5	-0.56	103780360	8290	30.64	12470	12610	12400	16340	8800	12570	12518.74	5.25	-1136	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1116	2.36	0.14	12	0.09	5290.00	89706.00	15580	20240821	-19.77	11880	20241209	5.22	13010	-3.92	20250107	11980	4.34	20250203	15580	-19.77	20240821	11880	5.22	20241209	1.60	N	013580	5000	446 억	468666	N	N	4	N	N
129	20250207	090257	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12410	-160	5	-1.27	2865500	230	0.85	12470	12470	12410	16340	8800	12570	12458.70	5.25	-200	12750	12660	12500	12410	12250	12705	12455	447	3770	5000	9300	10	1	8930907	1108	2.35	0.14	12	0.00	5290.00	89706.00	15580	20240821	-20.35	11880	20241209	4.46	13010	-4.61	20250107	11980	3.59	20250203	15580	-20.35	20240821	11880	4.46	20241209	1.60	N	013580	5000	446 억	468666	N	N	4	N	N
130	20250206	160251	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12570	370	2	3.03	335425700	26899	239.55	12380	12590	12340	15860	8540	12200	12469.74	5.16	8488	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1123	2.38	0.14	12	0.30	5290.00	89706.00	15580	20240821	-19.32	11880	20241209	5.81	13010	-3.38	20250107	11980	4.92	20250203	15580	-19.32	20240821	11880	5.81	20241209	1.60	N	013580	5000	446 억	460766	N	N	4	N	N
131	20250206	150253	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12440	240	2	1.97	321155260	25753	229.34	12380	12590	12340	15860	8540	12200	12470.60	5.16	7948	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1111	2.35	0.14	12	0.29	5290.00	89706.00	15580	20240821	-20.15	11880	20241209	4.71	13010	-4.38	20250107	11980	3.84	20250203	15580	-20.15	20240821	11880	4.71	20241209	1.60	N	013580	5000	446 억	460766	N	N	3	N	N
132	20250206	140253	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12460	260	2	2.13	288935630	23167	206.31	12380	12590	12340	15860	8540	12200	12471.86	5.16	7637	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1113	2.36	0.14	12	0.26	5290.00	89706.00	15580	20240821	-20.03	11880	20241209	4.88	13010	-4.23	20250107	11980	4.01	20250203	15580	-20.03	20240821	11880	4.88	20241209	1.60	N	013580	5000	446 억	460766	N	N	3	N	N
133	20250206	130252	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12470	270	2	2.21	277270530	22231	197.98	12380	12590	12340	15860	8540	12200	12472.25	5.16	7795	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1114	2.36	0.14	12	0.25	5290.00	89706.00	15580	20240821	-19.96	11880	20241209	4.97	13010	-4.15	20250107	11980	4.09	20250203	15580	-19.96	20240821	11880	4.97	20241209	1.60	N	013580	5000	446 억	460766	N	N	3	N	N
134	20250206	120251	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12500	300	2	2.46	233110910	18686	166.41	12380	12590	12340	15860	8540	12200	12475.16	5.16	8239	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1116	2.36	0.14	12	0.21	5290.00	89706.00	15580	20240821	-19.77	11880	20241209	5.22	13010	-3.92	20250107	11980	4.34	20250203	15580	-19.77	20240821	11880	5.22	20241209	1.60	N	013580	5000	446 억	460766	N	N	3	N	N
135	20250206	110245	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12540	340	2	2.79	213440520	17115	152.42	12380	12590	12340	15860	8540	12200	12470.96	5.16	9015	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1120	2.37	0.14	12	0.19	5290.00	89706.00	15580	20240821	-19.51	11880	20241209	5.56	13010	-3.61	20250107	11980	4.67	20250203	15580	-19.51	20240821	11880	5.56	20241209	1.60	N	013580	5000	446 억	460766	N	N	3	N	N
136	20250206	100252	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12490	290	2	2.38	157780420	12675	112.88	12380	12530	12340	15860	8540	12200	12448.16	5.16	6678	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1115	2.36	0.14	12	0.14	5290.00	89706.00	15580	20240821	-19.83	11880	20241209	5.13	13010	-4.00	20250107	11980	4.26	20250203	15580	-19.83	20240821	11880	5.13	20241209	1.60	N	013580	5000	446 억	460766	N	N	3	N	N
137	20250206	090253	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12340	140	2	1.15	12378400	1000	8.91	12380	12380	12340	15860	8540	12200	12378.40	5.16	-409	12373	12286	12193	12106	12013	12330	12150	447	3660	5000	9020	10	1	8930907	1102	2.33	0.14	12	0.01	5290.00	89706.00	15580	20240821	-20.80	11880	20241209	3.87	13010	-5.15	20250107	11980	3.01	20250203	15580	-20.80	20240821	11880	3.87	20241209	1.60	N	013580	5000	446 억	460766	N	N	3	N	N
138	20250205	160249	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12200	50	2	0.41	137220410	11229	105.65	12100	12280	12100	15790	8510	12150	12220.18	5.16	-1286	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1090	2.31	0.14	12	0.13	5290.00	89706.00	15580	20240821	-21.69	11880	20241209	2.69	13010	-6.23	20250107	11980	1.84	20250203	15580	-21.69	20240821	11880	2.69	20241209	1.62	N	013580	5000	446 억	460584	N	N	3	N	N
139	20250205	150250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12210	60	2	0.49	121847230	9969	93.80	12100	12280	12100	15790	8510	12150	12222.61	5.16	-1466	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1090	2.31	0.14	12	0.11	5290.00	89706.00	15580	20240821	-21.63	11880	20241209	2.78	13010	-6.15	20250107	11980	1.92	20250203	15580	-21.63	20240821	11880	2.78	20241209	1.62	N	013580	5000	446 억	460584	N	N	4	N	N
140	20250205	140250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12260	110	2	0.91	96775440	7915	74.47	12100	12280	12100	15790	8510	12150	12226.84	5.16	-1180	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1095	2.32	0.14	12	0.09	5290.00	89706.00	15580	20240821	-21.31	11880	20241209	3.20	13010	-5.76	20250107	11980	2.34	20250203	15580	-21.31	20240821	11880	3.20	20241209	1.62	N	013580	5000	446 억	460584	N	N	4	N	N
141	20250205	130250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12220	70	2	0.58	82189470	6723	63.26	12100	12280	12100	15790	8510	12150	12225.12	5.16	-427	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1091	2.31	0.14	12	0.08	5290.00	89706.00	15580	20240821	-21.57	11880	20241209	2.86	13010	-6.07	20250107	11980	2.00	20250203	15580	-21.57	20240821	11880	2.86	20241209	1.62	N	013580	5000	446 억	460584	N	N	4	N	N
142	20250205	120251	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12260	110	2	0.91	75745200	6197	58.31	12100	12280	12100	15790	8510	12150	12222.88	5.16	-164	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1095	2.32	0.14	12	0.07	5290.00	89706.00	15580	20240821	-21.31	11880	20241209	3.20	13010	-5.76	20250107	11980	2.34	20250203	15580	-21.31	20240821	11880	3.20	20241209	1.62	N	013580	5000	446 억	460584	N	N	4	N	N
143	20250205	110250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12200	50	2	0.41	27440340	2253	21.20	12100	12220	12100	15790	8510	12150	12179.47	5.16	-379	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1090	2.31	0.14	12	0.03	5290.00	89706.00	15580	20240821	-21.69	11880	20241209	2.69	13010	-6.23	20250107	11980	1.84	20250203	15580	-21.69	20240821	11880	2.69	20241209	1.62	N	013580	5000	446 억	460584	N	N	4	N	N
144	20250205	100250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12150	0	3	0.00	11454880	942	8.86	12100	12220	12100	15790	8510	12150	12160.17	5.16	-203	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1085	2.30	0.14	12	0.01	5290.00	89706.00	15580	20240821	-22.02	11880	20241209	2.27	13010	-6.61	20250107	11980	1.42	20250203	15580	-22.02	20240821	11880	2.27	20241209	1.62	N	013580	5000	446 억	460584	N	N	4	N	N
145	20250205	090254	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12100	-50	5	-0.41	701800	58	0.55	12100	12100	12100	15790	8510	12150	12100.00	5.16	-8	12276	12212	12136	12072	11996	12245	12105	447	3640	5000	8990	10	1	8930907	1081	2.29	0.13	12	0.00	5290.00	89706.00	15580	20240821	-22.34	11880	20241209	1.85	13010	-6.99	20250107	11980	1.00	20250203	15580	-22.34	20240821	11880	1.85	20241209	1.62	N	013580	5000	446 억	460584	N	N	4	N	N
146	20250204	160247	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12150	100	2	0.83	127854870	10551	30.51	12070	12200	12060	15660	8440	12050	12117.91	5.17	-1794	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1085	2.30	0.14	12	0.12	5290.00	89706.00	15580	20240821	-22.02	11880	20241209	2.27	13010	-6.61	20250107	11980	1.42	20250203	15580	-22.02	20240821	11880	2.27	20241209	1.62	N	013580	5000	446 억	461980	N	N	4	N	N
147	20250204	150247	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12140	90	2	0.75	123104860	10159	29.37	12070	12200	12060	15660	8440	12050	12117.93	5.17	-1739	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1084	2.29	0.14	12	0.11	5290.00	89706.00	15580	20240821	-22.08	11880	20241209	2.19	13010	-6.69	20250107	11980	1.34	20250203	15580	-22.08	20240821	11880	2.19	20241209	1.62	N	013580	5000	446 억	461980	N	N	0	N	N
148	20250204	140247	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12120	70	2	0.58	82034390	6762	19.55	12070	12200	12070	15660	8440	12050	12131.89	5.17	-1192	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1082	2.29	0.14	12	0.08	5290.00	89706.00	15580	20240821	-22.21	11880	20241209	2.02	13010	-6.84	20250107	11980	1.17	20250203	15580	-22.21	20240821	11880	2.02	20241209	1.62	N	013580	5000	446 억	461980	N	N	0	N	N
149	20250204	130248	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12150	100	2	0.83	65324340	5381	15.56	12070	12200	12070	15660	8440	12050	12140.12	5.17	-1047	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1085	2.30	0.14	12	0.06	5290.00	89706.00	15580	20240821	-22.02	11880	20241209	2.27	13010	-6.61	20250107	11980	1.42	20250203	15580	-22.02	20240821	11880	2.27	20241209	1.62	N	013580	5000	446 억	461980	N	N	0	N	N
150	20250204	120250	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12110	60	2	0.50	53928080	4440	12.84	12070	12200	12070	15660	8440	12050	12146.35	5.17	-967	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1082	2.29	0.13	12	0.05	5290.00	89706.00	15580	20240821	-22.27	11880	20241209	1.94	13010	-6.92	20250107	11980	1.09	20250203	15580	-22.27	20240821	11880	1.94	20241209	1.62	N	013580	5000	446 억	461980	N	N	0	N	N
151	20250204	110244	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12150	100	2	0.83	36712790	3021	8.74	12070	12200	12070	15660	8440	12050	12153.14	5.17	-504	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1085	2.30	0.14	12	0.03	5290.00	89706.00	15580	20240821	-22.02	11880	20241209	2.27	13010	-6.61	20250107	11980	1.42	20250203	15580	-22.02	20240821	11880	2.27	20241209	1.62	N	013580	5000	446 억	461980	N	N	0	N	N
152	20250204	100247	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12140	90	2	0.75	32340850	2661	7.69	12070	12200	12070	15660	8440	12050	12154.35	5.17	-371	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1084	2.29	0.14	12	0.03	5290.00	89706.00	15580	20240821	-22.08	11880	20241209	2.19	13010	-6.69	20250107	11980	1.34	20250203	15580	-22.08	20240821	11880	2.19	20241209	1.62	N	013580	5000	446 억	461980	N	N	0	N	N
153	20250204	090247	55	60.00	KOSPI	건설	N	N	N	Y	60	N	12190	140	2	1.16	5792900	476	1.38	12070	12200	12070	15660	8440	12050	12174.67	5.17	-51	12670	12360	12170	11860	11670	12265	11765	447	3610	5000	8910	10	1	8930907	1089	2.30	0.14	12	0.01	5290.00	89706.00	15580	20240821	-21.76	11880	20241209	2.61	13010	-6.30	20250107	11980	1.75	20250203	15580	-21.76	20240821	11880	2.61	20241209	1.62	N	013580	5000	446 억	461980	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History