KissMeData/013700/price/prices-20250201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

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

62 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160318	57	100.00	KOSPI	건설	N	N	N	N	N	1256	-8	5	-0.63	223067857	179766	77.96	1259	1272	1224	1643	885	1264	1240.88	0.72	-41758	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	750	21.66	0.66	12	0.30	58.00	1908.00	1775	20250110	-29.24	1142	20241115	9.98	1775	-29.24	20250110	1219	3.04	20250206	1775	-29.24	20250110	1142	9.98	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
3	20250228	150319	57	100.00	KOSPI	건설	N	N	N	N	N	1258	-6	5	-0.47	216633807	174654	75.75	1259	1272	1224	1643	885	1264	1240.36	0.72	-40151	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	752	21.69	0.66	12	0.29	58.00	1908.00	1775	20250110	-29.13	1142	20241115	10.16	1775	-29.13	20250110	1219	3.20	20250206	1775	-29.13	20250110	1142	10.16	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
4	20250228	140319	57	100.00	KOSPI	건설	N	N	N	N	N	1233	-31	5	-2.45	181292266	146356	63.47	1259	1272	1224	1643	885	1264	1238.71	0.72	-34748	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	737	21.26	0.65	12	0.24	58.00	1908.00	1775	20250110	-30.54	1142	20241115	7.97	1775	-30.54	20250110	1219	1.15	20250206	1775	-30.54	20250110	1142	7.97	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
5	20250228	130319	57	100.00	KOSPI	건설	N	N	N	N	N	1232	-32	5	-2.53	146131190	117840	51.11	1259	1272	1224	1643	885	1264	1240.08	0.72	-33831	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	736	21.24	0.65	12	0.20	58.00	1908.00	1775	20250110	-30.59	1142	20241115	7.88	1775	-30.59	20250110	1219	1.07	20250206	1775	-30.59	20250110	1142	7.88	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
6	20250228	120317	57	100.00	KOSPI	건설	N	N	N	N	N	1241	-23	5	-1.82	99709135	80094	34.74	1259	1272	1235	1643	885	1264	1244.90	0.72	-28456	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	742	21.40	0.65	12	0.13	58.00	1908.00	1775	20250110	-30.08	1142	20241115	8.67	1775	-30.08	20250110	1219	1.80	20250206	1775	-30.08	20250110	1142	8.67	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
7	20250228	110318	57	100.00	KOSPI	건설	N	N	N	N	N	1245	-19	5	-1.50	70410183	56432	24.47	1259	1272	1240	1643	885	1264	1247.70	0.72	-21223	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	744	21.47	0.65	12	0.09	58.00	1908.00	1775	20250110	-29.86	1142	20241115	9.02	1775	-29.86	20250110	1219	2.13	20250206	1775	-29.86	20250110	1142	9.02	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
8	20250228	100317	57	100.00	KOSPI	건설	N	N	N	N	N	1245	-19	5	-1.50	44363935	35505	15.40	1259	1272	1243	1643	885	1264	1249.51	0.72	-20146	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	744	21.47	0.65	12	0.06	58.00	1908.00	1775	20250110	-29.86	1142	20241115	9.02	1775	-29.86	20250110	1219	2.13	20250206	1775	-29.86	20250110	1142	9.02	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
9	20250228	090318	57	100.00	KOSPI	건설	N	N	N	N	N	1250	-14	5	-1.11	8069838	6439	2.79	1259	1272	1248	1643	885	1264	1253.28	0.72	-6408	1332	1297	1262	1227	1192	1280	1210	299	379	500	910	1	1	59750830	747	21.55	0.66	12	0.01	58.00	1908.00	1775	20250110	-29.58	1142	20241115	9.46	1775	-29.58	20250110	1219	2.54	20250206	1775	-29.58	20250110	1142	9.46	20241115	0.20	N	013700	500	298 억	429105	N	N	0	N	N
10	20250227	160318	57	100.00	KOSPI	건설	N	N	N	N	N	1264	-10	5	-0.78	289675845	230501	175.92	1277	1297	1227	1656	892	1274	1256.70	0.65	37363	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	755	21.79	0.66	12	0.39	58.00	1908.00	1775	20250110	-28.79	1142	20241115	10.68	1775	-28.79	20250110	1219	3.69	20250206	1775	-28.79	20250110	1142	10.68	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
11	20250227	150316	57	100.00	KOSPI	건설	N	N	N	N	N	1262	-12	5	-0.94	284332203	226273	172.69	1277	1297	1227	1656	892	1274	1256.59	0.65	38473	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	754	21.76	0.66	12	0.38	58.00	1908.00	1775	20250110	-28.90	1142	20241115	10.51	1775	-28.90	20250110	1219	3.53	20250206	1775	-28.90	20250110	1142	10.51	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
12	20250227	140316	57	100.00	KOSPI	건설	N	N	N	N	N	1256	-18	5	-1.41	274745895	218670	166.89	1277	1297	1227	1656	892	1274	1256.44	0.65	39925	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	750	21.66	0.66	12	0.37	58.00	1908.00	1775	20250110	-29.24	1142	20241115	9.98	1775	-29.24	20250110	1219	3.04	20250206	1775	-29.24	20250110	1142	9.98	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
13	20250227	130316	57	100.00	KOSPI	건설	N	N	N	N	N	1255	-19	5	-1.49	263511878	209684	160.03	1277	1297	1227	1656	892	1274	1256.71	0.65	39971	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	750	21.64	0.66	12	0.35	58.00	1908.00	1775	20250110	-29.30	1142	20241115	9.89	1775	-29.30	20250110	1219	2.95	20250206	1775	-29.30	20250110	1142	9.89	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
14	20250227	120315	57	100.00	KOSPI	건설	N	N	N	N	N	1253	-21	5	-1.65	252651214	200989	153.40	1277	1297	1227	1656	892	1274	1257.04	0.65	39459	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	749	21.60	0.66	12	0.34	58.00	1908.00	1775	20250110	-29.41	1142	20241115	9.72	1775	-29.41	20250110	1219	2.79	20250206	1775	-29.41	20250110	1142	9.72	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
15	20250227	110318	57	100.00	KOSPI	건설	N	N	N	N	N	1256	-18	5	-1.41	221749792	176287	134.54	1277	1297	1227	1656	892	1274	1257.89	0.65	24988	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	750	21.66	0.66	12	0.30	58.00	1908.00	1775	20250110	-29.24	1142	20241115	9.98	1775	-29.24	20250110	1219	3.04	20250206	1775	-29.24	20250110	1142	9.98	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
16	20250227	100327	57	100.00	KOSPI	건설	N	N	N	N	N	1260	-14	5	-1.10	81686385	64376	49.13	1277	1297	1227	1656	892	1274	1268.90	0.65	-228	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	753	21.72	0.66	12	0.11	58.00	1908.00	1775	20250110	-29.01	1142	20241115	10.33	1775	-29.01	20250110	1219	3.36	20250206	1775	-29.01	20250110	1142	10.33	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
17	20250227	090325	57	100.00	KOSPI	건설	N	N	N	N	N	1274	0	3	0.00	2229729	1749	1.33	1277	1277	1274	1656	892	1274	1274.86	0.65	-1748	1303	1288	1278	1263	1253	1283	1258	299	382	500	910	1	1	59750830	761	21.97	0.67	12	0.00	58.00	1908.00	1775	20250110	-28.23	1142	20241115	11.56	1775	-28.23	20250110	1219	4.51	20250206	1775	-28.23	20250110	1142	11.56	20241115	0.20	N	013700	500	298 억	387088	N	N	28	N	N
18	20250226	160315	57	100.00	KOSPI	건설	N	N	N	N	N	1274	2	2	0.16	163009664	127547	73.42	1279	1293	1268	1653	891	1272	1278.04	0.64	7000	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	761	21.97	0.67	12	0.21	58.00	1908.00	1775	20250110	-28.23	1142	20241115	11.56	1775	-28.23	20250110	1219	4.51	20250206	1775	-28.23	20250110	1142	11.56	20241115	0.20	N	013700	500	298 억	381585	N	N	28	N	N
19	20250226	150316	57	100.00	KOSPI	건설	N	N	N	N	N	1273	1	2	0.08	145477681	113834	65.53	1279	1293	1268	1653	891	1272	1277.98	0.64	18832	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	761	21.95	0.67	12	0.19	58.00	1908.00	1775	20250110	-28.28	1142	20241115	11.47	1775	-28.28	20250110	1219	4.43	20250206	1775	-28.28	20250110	1142	11.47	20241115	0.20	N	013700	500	298 억	381585	N	N	12	N	N
20	20250226	140316	57	100.00	KOSPI	건설	N	N	N	N	N	1282	10	2	0.79	100373206	78413	45.14	1279	1293	1269	1653	891	1272	1280.06	0.64	11848	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	766	22.10	0.67	12	0.13	58.00	1908.00	1775	20250110	-27.77	1142	20241115	12.26	1775	-27.77	20250110	1219	5.17	20250206	1775	-27.77	20250110	1142	12.26	20241115	0.20	N	013700	500	298 억	381585	N	N	12	N	N
21	20250226	130317	57	100.00	KOSPI	건설	N	N	N	N	N	1285	13	2	1.02	96201297	75149	43.26	1279	1293	1269	1653	891	1272	1280.14	0.64	11724	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	768	22.16	0.67	12	0.13	58.00	1908.00	1775	20250110	-27.61	1142	20241115	12.52	1775	-27.61	20250110	1219	5.41	20250206	1775	-27.61	20250110	1142	12.52	20241115	0.20	N	013700	500	298 억	381585	N	N	12	N	N
22	20250226	120316	57	100.00	KOSPI	건설	N	N	N	N	N	1292	20	2	1.57	81753295	63868	36.77	1279	1293	1269	1653	891	1272	1280.04	0.64	11579	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	772	22.28	0.68	12	0.11	58.00	1908.00	1775	20250110	-27.21	1142	20241115	13.13	1775	-27.21	20250110	1219	5.99	20250206	1775	-27.21	20250110	1142	13.13	20241115	0.20	N	013700	500	298 억	381585	N	N	12	N	N
23	20250226	110315	57	100.00	KOSPI	건설	N	N	N	N	N	1284	12	2	0.94	70988902	55487	31.94	1279	1290	1269	1653	891	1272	1279.38	0.64	10764	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	767	22.14	0.67	12	0.09	58.00	1908.00	1775	20250110	-27.66	1142	20241115	12.43	1775	-27.66	20250110	1219	5.33	20250206	1775	-27.66	20250110	1142	12.43	20241115	0.20	N	013700	500	298 억	381585	N	N	12	N	N
24	20250226	100315	57	100.00	KOSPI	건설	N	N	N	N	N	1278	6	2	0.47	28910540	22660	13.04	1279	1285	1269	1653	891	1272	1275.84	0.64	8900	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	764	22.03	0.67	12	0.04	58.00	1908.00	1775	20250110	-28.00	1142	20241115	11.91	1775	-28.00	20250110	1219	4.84	20250206	1775	-28.00	20250110	1142	11.91	20241115	0.20	N	013700	500	298 억	381585	N	N	12	N	N
25	20250226	090318	57	100.00	KOSPI	건설	N	N	N	N	N	1279	7	2	0.55	1734012	1360	0.78	1279	1279	1269	1653	891	1272	1275.01	0.64	-739	1334	1302	1279	1247	1224	1291	1236	299	381	500	910	1	1	59750830	764	22.05	0.67	12	0.00	58.00	1908.00	1775	20250110	-27.94	1142	20241115	12.00	1775	-27.94	20250110	1219	4.92	20250206	1775	-27.94	20250110	1142	12.00	20241115	0.20	N	013700	500	298 억	381585	N	N	12	N	N
26	20250225	160314	57	100.00	KOSPI	건설	N	N	N	N	N	1272	-37	5	-2.83	222545595	173516	106.63	1309	1311	1256	1701	917	1309	1282.63	0.65	-4691	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	760	21.93	0.67	12	0.29	58.00	1908.00	1775	20250110	-28.34	1142	20241115	11.38	1775	-28.34	20250110	1219	4.35	20250206	1775	-28.34	20250110	1142	11.38	20241115	0.19	N	013700	500	298 억	387102	N	N	12	N	N
27	20250225	150315	57	100.00	KOSPI	건설	N	N	N	N	N	1284	-25	5	-1.91	204808968	159619	98.09	1309	1311	1256	1701	917	1309	1283.11	0.65	-339	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	767	22.14	0.67	12	0.27	58.00	1908.00	1775	20250110	-27.66	1142	20241115	12.43	1775	-27.66	20250110	1219	5.33	20250206	1775	-27.66	20250110	1142	12.43	20241115	0.19	N	013700	500	298 억	387102	N	N	6	N	N
28	20250225	140314	57	100.00	KOSPI	건설	N	N	N	N	N	1285	-24	5	-1.83	119118641	92475	56.83	1309	1311	1282	1701	917	1309	1288.12	0.65	2042	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	768	22.16	0.67	12	0.15	58.00	1908.00	1775	20250110	-27.61	1142	20241115	12.52	1775	-27.61	20250110	1219	5.41	20250206	1775	-27.61	20250110	1142	12.52	20241115	0.19	N	013700	500	298 억	387102	N	N	6	N	N
29	20250225	130314	57	100.00	KOSPI	건설	N	N	N	N	N	1287	-22	5	-1.68	92144168	71480	43.93	1309	1311	1282	1701	917	1309	1289.09	0.65	2296	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	769	22.19	0.67	12	0.12	58.00	1908.00	1775	20250110	-27.49	1142	20241115	12.70	1775	-27.49	20250110	1219	5.58	20250206	1775	-27.49	20250110	1142	12.70	20241115	0.19	N	013700	500	298 억	387102	N	N	6	N	N
30	20250225	120314	57	100.00	KOSPI	건설	N	N	N	N	N	1285	-24	5	-1.83	85238260	66110	40.63	1309	1311	1282	1701	917	1309	1289.34	0.65	2312	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	768	22.16	0.67	12	0.11	58.00	1908.00	1775	20250110	-27.61	1142	20241115	12.52	1775	-27.61	20250110	1219	5.41	20250206	1775	-27.61	20250110	1142	12.52	20241115	0.19	N	013700	500	298 억	387102	N	N	6	N	N
31	20250225	110314	57	100.00	KOSPI	건설	N	N	N	N	N	1291	-18	5	-1.38	47185808	36549	22.46	1309	1311	1282	1701	917	1309	1291.03	0.65	-881	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	771	22.26	0.68	12	0.06	58.00	1908.00	1775	20250110	-27.27	1142	20241115	13.05	1775	-27.27	20250110	1219	5.91	20250206	1775	-27.27	20250110	1142	13.05	20241115	0.19	N	013700	500	298 억	387102	N	N	6	N	N
32	20250225	100313	57	100.00	KOSPI	건설	N	N	N	N	N	1289	-20	5	-1.53	31056503	24064	14.79	1309	1311	1282	1701	917	1309	1290.58	0.65	-3455	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	770	22.22	0.68	12	0.04	58.00	1908.00	1775	20250110	-27.38	1142	20241115	12.87	1775	-27.38	20250110	1219	5.74	20250206	1775	-27.38	20250110	1142	12.87	20241115	0.19	N	013700	500	298 억	387102	N	N	6	N	N
33	20250225	090315	57	100.00	KOSPI	건설	N	N	N	N	N	1295	-14	5	-1.07	5838997	4511	2.77	1309	1311	1290	1701	917	1309	1294.39	0.65	794	1383	1345	1300	1262	1217	1365	1282	299	392	500	940	1	1	59750830	774	22.33	0.68	12	0.01	58.00	1908.00	1775	20250110	-27.04	1142	20241115	13.40	1775	-27.04	20250110	1219	6.23	20250206	1775	-27.04	20250110	1142	13.40	20241115	0.19	N	013700	500	298 억	387102	N	N	6	N	N
34	20250224	160312	57	100.00	KOSPI	건설	N	N	N	N	N	1309	6	2	0.46	212497475	162601	110.15	1304	1338	1255	1693	913	1303	1306.86	0.62	12213	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	782	22.57	0.69	12	0.27	58.00	1908.00	1775	20250110	-26.25	1142	20241115	14.62	1775	-26.25	20250110	1219	7.38	20250206	1775	-26.25	20250110	1142	14.62	20241115	0.19	N	013700	500	298 억	372287	N	N	6	N	N
35	20250224	150312	57	100.00	KOSPI	건설	N	N	N	N	N	1300	-3	5	-0.23	193898781	148363	100.50	1304	1338	1255	1693	913	1303	1306.92	0.62	14610	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	777	22.41	0.68	12	0.25	58.00	1908.00	1775	20250110	-26.76	1142	20241115	13.84	1775	-26.76	20250110	1219	6.64	20250206	1775	-26.76	20250110	1142	13.84	20241115	0.19	N	013700	500	298 억	372287	N	N	21	N	N
36	20250224	140313	57	100.00	KOSPI	건설	N	N	N	N	N	1304	1	2	0.08	154630753	118157	80.04	1304	1338	1255	1693	913	1303	1308.69	0.62	1360	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	779	22.48	0.68	12	0.20	58.00	1908.00	1775	20250110	-26.54	1142	20241115	14.19	1775	-26.54	20250110	1219	6.97	20250206	1775	-26.54	20250110	1142	14.19	20241115	0.19	N	013700	500	298 억	372287	N	N	21	N	N
37	20250224	130312	57	100.00	KOSPI	건설	N	N	N	N	N	1306	3	2	0.23	140170468	107065	72.53	1304	1338	1255	1693	913	1303	1309.21	0.62	900	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	780	22.52	0.68	12	0.18	58.00	1908.00	1775	20250110	-26.42	1142	20241115	14.36	1775	-26.42	20250110	1219	7.14	20250206	1775	-26.42	20250110	1142	14.36	20241115	0.19	N	013700	500	298 억	372287	N	N	21	N	N
38	20250224	120311	57	100.00	KOSPI	건설	N	N	N	N	N	1302	-1	5	-0.08	134213068	102485	69.43	1304	1338	1255	1693	913	1303	1309.59	0.62	-826	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	778	22.45	0.68	12	0.17	58.00	1908.00	1775	20250110	-26.65	1142	20241115	14.01	1775	-26.65	20250110	1219	6.81	20250206	1775	-26.65	20250110	1142	14.01	20241115	0.19	N	013700	500	298 억	372287	N	N	21	N	N
39	20250224	110311	57	100.00	KOSPI	건설	N	N	N	N	N	1304	1	2	0.08	123790250	94477	64.00	1304	1338	1255	1693	913	1303	1310.27	0.62	2983	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	779	22.48	0.68	12	0.16	58.00	1908.00	1775	20250110	-26.54	1142	20241115	14.19	1775	-26.54	20250110	1219	6.97	20250206	1775	-26.54	20250110	1142	14.19	20241115	0.19	N	013700	500	298 억	372287	N	N	21	N	N
40	20250224	100310	57	100.00	KOSPI	건설	N	N	N	N	N	1308	5	2	0.38	100014028	76000	51.48	1304	1338	1297	1693	913	1303	1315.98	0.62	2335	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	782	22.55	0.69	12	0.13	58.00	1908.00	1775	20250110	-26.31	1142	20241115	14.54	1775	-26.31	20250110	1219	7.30	20250206	1775	-26.31	20250110	1142	14.54	20241115	0.19	N	013700	500	298 억	372287	N	N	21	N	N
41	20250224	090312	57	100.00	KOSPI	건설	N	N	N	N	N	1310	7	2	0.54	4703543	3604	2.44	1304	1310	1300	1693	913	1303	1305.11	0.62	-1489	1335	1318	1305	1288	1275	1312	1282	299	390	500	930	1	1	59750830	783	22.59	0.69	12	0.01	58.00	1908.00	1775	20250110	-26.20	1142	20241115	14.71	1775	-26.20	20250110	1219	7.47	20250206	1775	-26.20	20250110	1142	14.71	20241115	0.19	N	013700	500	298 억	372287	N	N	21	N	N
42	20250221	160311	57	100.00	KOSPI	건설	N	N	N	N	N	1303	-27	5	-2.03	190279126	146228	97.54	1319	1322	1292	1729	931	1330	1301.25	0.64	-8459	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	779	22.47	0.68	12	0.24	58.00	1908.00	1775	20250110	-26.59	1142	20241115	14.10	1775	-26.59	20250110	1219	6.89	20250206	1775	-26.59	20250110	1142	14.10	20241115	0.20	N	013700	500	298 억	379628	N	N	21	N	N
43	20250221	150313	57	100.00	KOSPI	건설	N	N	N	N	N	1306	-24	5	-1.80	181968988	139843	93.28	1319	1322	1292	1729	931	1330	1301.24	0.64	-8099	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	780	22.52	0.68	12	0.23	58.00	1908.00	1775	20250110	-26.42	1142	20241115	14.36	1775	-26.42	20250110	1219	7.14	20250206	1775	-26.42	20250110	1142	14.36	20241115	0.20	N	013700	500	298 억	379628	N	N	55	N	N
44	20250221	140310	57	100.00	KOSPI	건설	N	N	N	N	N	1302	-28	5	-2.11	164652970	126580	84.44	1319	1322	1292	1729	931	1330	1300.78	0.64	-5302	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	778	22.45	0.68	12	0.21	58.00	1908.00	1775	20250110	-26.65	1142	20241115	14.01	1775	-26.65	20250110	1219	6.81	20250206	1775	-26.65	20250110	1142	14.01	20241115	0.20	N	013700	500	298 억	379628	N	N	55	N	N
45	20250221	130310	57	100.00	KOSPI	건설	N	N	N	N	N	1309	-21	5	-1.58	154307893	118619	79.13	1319	1322	1292	1729	931	1330	1300.87	0.64	-4288	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	782	22.57	0.69	12	0.20	58.00	1908.00	1775	20250110	-26.25	1142	20241115	14.62	1775	-26.25	20250110	1219	7.38	20250206	1775	-26.25	20250110	1142	14.62	20241115	0.20	N	013700	500	298 억	379628	N	N	55	N	N
46	20250221	120311	57	100.00	KOSPI	건설	N	N	N	N	N	1309	-21	5	-1.58	144803274	111312	74.25	1319	1322	1292	1729	931	1330	1300.88	0.64	-3083	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	782	22.57	0.69	12	0.19	58.00	1908.00	1775	20250110	-26.25	1142	20241115	14.62	1775	-26.25	20250110	1219	7.38	20250206	1775	-26.25	20250110	1142	14.62	20241115	0.20	N	013700	500	298 억	379628	N	N	55	N	N
47	20250221	110310	57	100.00	KOSPI	건설	N	N	N	N	N	1311	-19	5	-1.43	141338716	108658	72.48	1319	1322	1292	1729	931	1330	1300.77	0.64	-2870	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	783	22.60	0.69	12	0.18	58.00	1908.00	1775	20250110	-26.14	1142	20241115	14.80	1775	-26.14	20250110	1219	7.55	20250206	1775	-26.14	20250110	1142	14.80	20241115	0.20	N	013700	500	298 억	379628	N	N	55	N	N
48	20250221	100311	57	100.00	KOSPI	건설	N	N	N	N	N	1300	-30	5	-2.26	107421858	82534	55.06	1319	1322	1292	1729	931	1330	1301.55	0.64	-2288	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	777	22.41	0.68	12	0.14	58.00	1908.00	1775	20250110	-26.76	1142	20241115	13.84	1775	-26.76	20250110	1219	6.64	20250206	1775	-26.76	20250110	1142	13.84	20241115	0.20	N	013700	500	298 억	379628	N	N	55	N	N
49	20250221	090311	57	100.00	KOSPI	건설	N	N	N	N	N	1322	-8	5	-0.60	4199251	3193	2.13	1319	1322	1310	1729	931	1330	1315.14	0.64	399	1374	1351	1332	1309	1290	1342	1300	299	399	500	950	1	1	59750830	790	22.79	0.69	12	0.01	58.00	1908.00	1775	20250110	-25.52	1142	20241115	15.76	1775	-25.52	20250110	1219	8.45	20250206	1775	-25.52	20250110	1142	15.76	20241115	0.20	N	013700	500	298 억	379628	N	N	55	N	N
50	20250220	160310	57	100.00	KOSPI	건설	N	N	N	N	N	1330	-20	5	-1.48	199486676	149908	56.50	1355	1355	1313	1755	945	1350	1330.73	0.63	-1841	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	795	22.93	0.70	12	0.25	58.00	1908.00	1775	20250110	-25.07	1142	20241115	16.46	1775	-25.07	20250110	1219	9.11	20250206	1775	-25.07	20250110	1142	16.46	20241115	0.21	N	013700	500	298 억	379301	N	N	55	N	N
51	20250220	150310	57	100.00	KOSPI	건설	N	N	N	N	N	1330	-20	5	-1.48	195818165	147147	55.46	1355	1355	1313	1755	945	1350	1330.77	0.63	365	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	795	22.93	0.70	12	0.25	58.00	1908.00	1775	20250110	-25.07	1142	20241115	16.46	1775	-25.07	20250110	1219	9.11	20250206	1775	-25.07	20250110	1142	16.46	20241115	0.21	N	013700	500	298 억	379301	N	N	45	N	N
52	20250220	140311	57	100.00	KOSPI	건설	N	N	N	N	N	1337	-13	5	-0.96	173599303	130414	49.16	1355	1355	1313	1755	945	1350	1331.14	0.63	6371	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	799	23.05	0.70	12	0.22	58.00	1908.00	1775	20250110	-24.68	1142	20241115	17.08	1775	-24.68	20250110	1219	9.68	20250206	1775	-24.68	20250110	1142	17.08	20241115	0.21	N	013700	500	298 억	379301	N	N	45	N	N
53	20250220	130309	57	100.00	KOSPI	건설	N	N	N	N	N	1333	-17	5	-1.26	152418994	114471	43.15	1355	1355	1313	1755	945	1350	1331.51	0.63	7130	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	796	22.98	0.70	12	0.19	58.00	1908.00	1775	20250110	-24.90	1142	20241115	16.73	1775	-24.90	20250110	1219	9.35	20250206	1775	-24.90	20250110	1142	16.73	20241115	0.21	N	013700	500	298 억	379301	N	N	45	N	N
54	20250220	120309	57	100.00	KOSPI	건설	N	N	N	N	N	1330	-20	5	-1.48	142293809	106856	40.28	1355	1355	1313	1755	945	1350	1331.64	0.63	4875	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	795	22.93	0.70	12	0.18	58.00	1908.00	1775	20250110	-25.07	1142	20241115	16.46	1775	-25.07	20250110	1219	9.11	20250206	1775	-25.07	20250110	1142	16.46	20241115	0.21	N	013700	500	298 억	379301	N	N	45	N	N
55	20250220	110309	57	100.00	KOSPI	건설	N	N	N	N	N	1333	-17	5	-1.26	122011084	91619	34.53	1355	1355	1313	1755	945	1350	1331.72	0.63	2190	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	796	22.98	0.70	12	0.15	58.00	1908.00	1775	20250110	-24.90	1142	20241115	16.73	1775	-24.90	20250110	1219	9.35	20250206	1775	-24.90	20250110	1142	16.73	20241115	0.21	N	013700	500	298 억	379301	N	N	45	N	N
56	20250220	100309	57	100.00	KOSPI	건설	N	N	N	N	N	1327	-23	5	-1.70	50310033	37535	14.15	1355	1355	1327	1755	945	1350	1340.35	0.63	-805	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	793	22.88	0.70	12	0.06	58.00	1908.00	1775	20250110	-25.24	1142	20241115	16.20	1775	-25.24	20250110	1219	8.86	20250206	1775	-25.24	20250110	1142	16.20	20241115	0.21	N	013700	500	298 억	379301	N	N	45	N	N
57	20250220	090310	57	100.00	KOSPI	건설	N	N	N	N	N	1342	-8	5	-0.59	7991738	5918	2.23	1355	1355	1342	1755	945	1350	1350.41	0.63	-5586	1386	1368	1336	1318	1286	1352	1302	299	405	500	970	1	1	59750830	802	23.14	0.70	12	0.01	58.00	1908.00	1775	20250110	-24.39	1142	20241115	17.51	1775	-24.39	20250110	1219	10.09	20250206	1775	-24.39	20250110	1142	17.51	20241115	0.21	N	013700	500	298 억	379301	N	N	45	N	N
58	20250219	160308	57	100.00	KOSPI	건설	N	N	N	N	N	1350	-4	5	-0.30	354048691	264718	142.01	1354	1354	1304	1760	948	1354	1337.46	0.60	17680	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	807	23.28	0.71	12	0.44	58.00	1908.00	1775	20250110	-23.94	1142	20241115	18.21	1775	-23.94	20250110	1219	10.75	20250206	1775	-23.94	20250110	1142	18.21	20241115	0.21	N	013700	500	298 억	358958	N	N	45	N	N
59	20250219	150310	57	100.00	KOSPI	건설	N	N	N	N	N	1349	-5	5	-0.37	329976772	246853	132.43	1354	1354	1304	1760	948	1354	1336.73	0.60	18326	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	806	23.26	0.71	12	0.41	58.00	1908.00	1775	20250110	-24.00	1142	20241115	18.13	1775	-24.00	20250110	1219	10.66	20250206	1775	-24.00	20250110	1142	18.13	20241115	0.21	N	013700	500	298 억	358958	N	N	0	N	N
60	20250219	140308	57	100.00	KOSPI	건설	N	N	N	N	N	1350	-4	5	-0.30	299051166	223857	120.09	1354	1354	1304	1760	948	1354	1335.90	0.60	18198	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	807	23.28	0.71	12	0.37	58.00	1908.00	1775	20250110	-23.94	1142	20241115	18.21	1775	-23.94	20250110	1219	10.75	20250206	1775	-23.94	20250110	1142	18.21	20241115	0.21	N	013700	500	298 억	358958	N	N	0	N	N
61	20250219	130308	57	100.00	KOSPI	건설	N	N	N	N	N	1344	-10	5	-0.74	220385273	165378	88.72	1354	1354	1304	1760	948	1354	1332.62	0.60	3697	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	803	23.17	0.70	12	0.28	58.00	1908.00	1775	20250110	-24.28	1142	20241115	17.69	1775	-24.28	20250110	1219	10.25	20250206	1775	-24.28	20250110	1142	17.69	20241115	0.21	N	013700	500	298 억	358958	N	N	0	N	N
62	20250219	120308	57	100.00	KOSPI	건설	N	N	N	N	N	1342	-12	5	-0.89	209302170	157094	84.28	1354	1354	1304	1760	948	1354	1332.34	0.60	5761	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	802	23.14	0.70	12	0.26	58.00	1908.00	1775	20250110	-24.39	1142	20241115	17.51	1775	-24.39	20250110	1219	10.09	20250206	1775	-24.39	20250110	1142	17.51	20241115	0.21	N	013700	500	298 억	358958	N	N	0	N	N
63	20250219	110309	57	100.00	KOSPI	건설	N	N	N	N	N	1343	-11	5	-0.81	159442030	119846	64.29	1354	1354	1304	1760	948	1354	1330.39	0.60	5470	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	802	23.16	0.70	12	0.20	58.00	1908.00	1775	20250110	-24.34	1142	20241115	17.60	1775	-24.34	20250110	1219	10.17	20250206	1775	-24.34	20250110	1142	17.60	20241115	0.21	N	013700	500	298 억	358958	N	N	0	N	N
64	20250219	100308	57	100.00	KOSPI	건설	N	N	N	N	N	1326	-28	5	-2.07	120536147	90632	48.62	1354	1354	1304	1760	948	1354	1329.95	0.60	6624	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	792	22.86	0.69	12	0.15	58.00	1908.00	1775	20250110	-25.30	1142	20241115	16.11	1775	-25.30	20250110	1219	8.78	20250206	1775	-25.30	20250110	1142	16.11	20241115	0.21	N	013700	500	298 억	358958	N	N	0	N	N
65	20250219	090309	57	100.00	KOSPI	건설	N	N	N	N	N	1346	-8	5	-0.59	1993610	1484	0.80	1354	1354	1332	1760	948	1354	1343.40	0.60	-370	1381	1367	1351	1337	1321	1374	1344	299	406	500	970	1	1	59750830	804	23.21	0.71	12	0.00	58.00	1908.00	1775	20250110	-24.17	1142	20241115	17.86	1775	-24.17	20250110	1219	10.42	20250206	1775	-24.17	20250110	1142	17.86	20241115	0.21	N	013700	500	298 억	358958	N	N	0	N	N
66	20250218	160307	57	100.00	KOSPI	건설	N	N	N	N	N	1354	-1	5	-0.07	249956357	185737	63.67	1342	1365	1335	1761	949	1355	1345.69	0.63	-18940	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	809	23.34	0.71	12	0.31	58.00	1908.00	1775	20250110	-23.72	1142	20241115	18.56	1775	-23.72	20250110	1219	11.07	20250206	1775	-23.72	20250110	1142	18.56	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
67	20250218	150308	57	100.00	KOSPI	건설	N	N	N	N	N	1347	-8	5	-0.59	226946436	168698	57.83	1342	1365	1335	1761	949	1355	1345.28	0.63	-14084	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	805	23.22	0.71	12	0.28	58.00	1908.00	1775	20250110	-24.11	1142	20241115	17.95	1775	-24.11	20250110	1219	10.50	20250206	1775	-24.11	20250110	1142	17.95	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
68	20250218	140308	57	100.00	KOSPI	건설	N	N	N	N	N	1349	-6	5	-0.44	197841647	147054	50.41	1342	1365	1335	1761	949	1355	1345.37	0.63	-14877	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	806	23.26	0.71	12	0.25	58.00	1908.00	1775	20250110	-24.00	1142	20241115	18.13	1775	-24.00	20250110	1219	10.66	20250206	1775	-24.00	20250110	1142	18.13	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
69	20250218	130307	57	100.00	KOSPI	건설	N	N	N	N	N	1349	-6	5	-0.44	182157537	135450	46.43	1342	1365	1335	1761	949	1355	1344.83	0.63	-13937	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	806	23.26	0.71	12	0.23	58.00	1908.00	1775	20250110	-24.00	1142	20241115	18.13	1775	-24.00	20250110	1219	10.66	20250206	1775	-24.00	20250110	1142	18.13	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
70	20250218	120307	57	100.00	KOSPI	건설	N	N	N	N	N	1347	-8	5	-0.59	160550166	119457	40.95	1342	1365	1335	1761	949	1355	1344.00	0.63	-10873	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	805	23.22	0.71	12	0.20	58.00	1908.00	1775	20250110	-24.11	1142	20241115	17.95	1775	-24.11	20250110	1219	10.50	20250206	1775	-24.11	20250110	1142	17.95	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
71	20250218	110308	57	100.00	KOSPI	건설	N	N	N	N	N	1347	-8	5	-0.59	112111235	83278	28.55	1342	1365	1336	1761	949	1355	1346.23	0.63	-23993	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	805	23.22	0.71	12	0.14	58.00	1908.00	1775	20250110	-24.11	1142	20241115	17.95	1775	-24.11	20250110	1219	10.50	20250206	1775	-24.11	20250110	1142	17.95	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
72	20250218	100308	57	100.00	KOSPI	건설	N	N	N	N	N	1342	-13	5	-0.96	79409327	59015	20.23	1342	1365	1336	1761	949	1355	1345.58	0.63	-18964	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	802	23.14	0.70	12	0.10	58.00	1908.00	1775	20250110	-24.39	1142	20241115	17.51	1775	-24.39	20250110	1219	10.09	20250206	1775	-24.39	20250110	1142	17.51	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
73	20250218	090308	57	100.00	KOSPI	건설	N	N	N	N	N	1351	-4	5	-0.30	8608668	6414	2.20	1342	1351	1342	1761	949	1355	1342.17	0.63	-2061	1391	1372	1336	1317	1281	1382	1327	299	406	500	970	1	1	59750830	807	23.29	0.71	12	0.01	58.00	1908.00	1775	20250110	-23.89	1142	20241115	18.30	1775	-23.89	20250110	1219	10.83	20250206	1775	-23.89	20250110	1142	18.30	20241115	0.21	N	013700	500	298 억	377551	N	N	21	N	N
74	20250217	160308	57	100.00	KOSPI	건설	N	N	N	N	N	1355	30	2	2.26	382875422	285619	95.54	1302	1355	1300	1722	928	1325	1340.51	0.60	27013	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	810	23.36	0.71	12	0.48	58.00	1908.00	1775	20250110	-23.66	1142	20241115	18.65	1775	-23.66	20250110	1219	11.16	20250206	1775	-23.66	20250110	1142	18.65	20241115	0.20	N	013700	500	298 억	356758	N	N	21	N	N
75	20250217	150307	57	100.00	KOSPI	건설	N	N	N	N	N	1350	25	2	1.89	346987730	259088	86.67	1302	1355	1300	1722	928	1325	1339.27	0.60	24320	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	807	23.28	0.71	12	0.43	58.00	1908.00	1775	20250110	-23.94	1142	20241115	18.21	1775	-23.94	20250110	1219	10.75	20250206	1775	-23.94	20250110	1142	18.21	20241115	0.20	N	013700	500	298 억	356758	N	N	33	N	N
76	20250217	140307	57	100.00	KOSPI	건설	N	N	N	N	N	1352	27	2	2.04	304865358	227938	76.25	1302	1355	1300	1722	928	1325	1337.49	0.60	26826	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	808	23.31	0.71	12	0.38	58.00	1908.00	1775	20250110	-23.83	1142	20241115	18.39	1775	-23.83	20250110	1219	10.91	20250206	1775	-23.83	20250110	1142	18.39	20241115	0.20	N	013700	500	298 억	356758	N	N	33	N	N
77	20250217	130308	57	100.00	KOSPI	건설	N	N	N	N	N	1350	25	2	1.89	278836562	208614	69.78	1302	1355	1300	1722	928	1325	1336.61	0.60	25846	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	807	23.28	0.71	12	0.35	58.00	1908.00	1775	20250110	-23.94	1142	20241115	18.21	1775	-23.94	20250110	1219	10.75	20250206	1775	-23.94	20250110	1142	18.21	20241115	0.20	N	013700	500	298 억	356758	N	N	33	N	N
78	20250217	120309	57	100.00	KOSPI	건설	N	N	N	N	N	1354	29	2	2.19	238851648	178942	59.86	1302	1355	1300	1722	928	1325	1334.80	0.60	25049	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	809	23.34	0.71	12	0.30	58.00	1908.00	1775	20250110	-23.72	1142	20241115	18.56	1775	-23.72	20250110	1219	11.07	20250206	1775	-23.72	20250110	1142	18.56	20241115	0.20	N	013700	500	298 억	356758	N	N	33	N	N
79	20250217	110308	57	100.00	KOSPI	건설	N	N	N	N	N	1343	18	2	1.36	138971733	104829	35.07	1302	1350	1300	1722	928	1325	1325.70	0.60	-2396	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	802	23.16	0.70	12	0.18	58.00	1908.00	1775	20250110	-24.34	1142	20241115	17.60	1775	-24.34	20250110	1219	10.17	20250206	1775	-24.34	20250110	1142	17.60	20241115	0.20	N	013700	500	298 억	356758	N	N	33	N	N
80	20250217	100306	57	100.00	KOSPI	건설	N	N	N	N	N	1328	3	2	0.23	74036105	56307	18.84	1302	1340	1300	1722	928	1325	1314.87	0.60	-2891	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	793	22.90	0.70	12	0.09	58.00	1908.00	1775	20250110	-25.18	1142	20241115	16.29	1775	-25.18	20250110	1219	8.94	20250206	1775	-25.18	20250110	1142	16.29	20241115	0.20	N	013700	500	298 억	356758	N	N	33	N	N
81	20250217	090307	57	100.00	KOSPI	건설	N	N	N	N	N	1311	-14	5	-1.06	17862590	13723	4.59	1302	1315	1301	1722	928	1325	1301.65	0.60	4985	1376	1350	1324	1298	1272	1337	1285	299	397	500	950	1	1	59750830	783	22.60	0.69	12	0.02	58.00	1908.00	1775	20250110	-26.14	1142	20241115	14.80	1775	-26.14	20250110	1219	7.55	20250206	1775	-26.14	20250110	1142	14.80	20241115	0.20	N	013700	500	298 억	356758	N	N	33	N	N
82	20250214	160305	57	100.00	KOSPI	건설	N	N	N	N	N	1325	-9	5	-0.67	394374140	298509	37.41	1347	1350	1298	1734	934	1334	1321.14	0.65	-34471	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	792	22.84	0.69	12	0.50	58.00	1908.00	1775	20250110	-25.35	1142	20241115	16.02	1775	-25.35	20250110	1219	8.70	20250206	1775	-25.35	20250110	1142	16.02	20241115	0.21	N	013700	500	298 억	387407	N	N	33	N	N
83	20250214	150305	57	100.00	KOSPI	건설	N	N	N	N	N	1324	-10	5	-0.75	371832815	281457	35.27	1347	1350	1298	1734	934	1334	1321.10	0.65	-31303	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	791	22.83	0.69	12	0.47	58.00	1908.00	1775	20250110	-25.41	1142	20241115	15.94	1775	-25.41	20250110	1219	8.61	20250206	1775	-25.41	20250110	1142	15.94	20241115	0.21	N	013700	500	298 억	387407	N	N	46	N	N
84	20250214	140306	57	100.00	KOSPI	건설	N	N	N	N	N	1334	0	3	0.00	313460132	237338	29.74	1347	1350	1298	1734	934	1334	1320.73	0.65	-27713	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	797	23.00	0.70	12	0.40	58.00	1908.00	1775	20250110	-24.85	1142	20241115	16.81	1775	-24.85	20250110	1219	9.43	20250206	1775	-24.85	20250110	1142	16.81	20241115	0.21	N	013700	500	298 억	387407	N	N	46	N	N
85	20250214	130306	57	100.00	KOSPI	건설	N	N	N	N	N	1332	-2	5	-0.15	294067795	222687	27.91	1347	1350	1298	1734	934	1334	1320.54	0.65	-28029	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	796	22.97	0.70	12	0.37	58.00	1908.00	1775	20250110	-24.96	1142	20241115	16.64	1775	-24.96	20250110	1219	9.27	20250206	1775	-24.96	20250110	1142	16.64	20241115	0.21	N	013700	500	298 억	387407	N	N	46	N	N
86	20250214	120306	57	100.00	KOSPI	건설	N	N	N	N	N	1334	0	3	0.00	268623707	203518	25.51	1347	1350	1298	1734	934	1334	1319.90	0.65	-27029	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	797	23.00	0.70	12	0.34	58.00	1908.00	1775	20250110	-24.85	1142	20241115	16.81	1775	-24.85	20250110	1219	9.43	20250206	1775	-24.85	20250110	1142	16.81	20241115	0.21	N	013700	500	298 억	387407	N	N	46	N	N
87	20250214	110304	57	100.00	KOSPI	건설	N	N	N	N	N	1334	0	3	0.00	255147657	193438	24.24	1347	1350	1298	1734	934	1334	1319.02	0.65	-26019	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	797	23.00	0.70	12	0.32	58.00	1908.00	1775	20250110	-24.85	1142	20241115	16.81	1775	-24.85	20250110	1219	9.43	20250206	1775	-24.85	20250110	1142	16.81	20241115	0.21	N	013700	500	298 억	387407	N	N	46	N	N
88	20250214	100306	57	100.00	KOSPI	건설	N	N	N	N	N	1303	-31	5	-2.32	161063738	121717	15.25	1347	1350	1303	1734	934	1334	1323.26	0.65	-30382	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	779	22.47	0.68	12	0.20	58.00	1908.00	1775	20250110	-26.59	1142	20241115	14.10	1775	-26.59	20250110	1219	6.89	20250206	1775	-26.59	20250110	1142	14.10	20241115	0.21	N	013700	500	298 억	387407	N	N	46	N	N
89	20250214	090306	57	100.00	KOSPI	건설	N	N	N	N	N	1330	-4	5	-0.30	40802504	30474	3.82	1347	1350	1320	1734	934	1334	1338.93	0.65	-16115	1406	1370	1321	1285	1236	1388	1303	299	400	500	960	1	1	59750830	795	22.93	0.70	12	0.05	58.00	1908.00	1775	20250110	-25.07	1142	20241115	16.46	1775	-25.07	20250110	1219	9.11	20250206	1775	-25.07	20250110	1142	16.46	20241115	0.21	N	013700	500	298 억	387407	N	N	46	N	N
90	20250213	160304	57	100.00	KOSPI	건설	N	N	N	N	N	1334	69	2	5.45	1051872054	794019	371.84	1295	1357	1272	1644	886	1265	1324.73	0.60	26722	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	797	23.00	0.70	12	1.33	58.00	1908.00	1775	20250110	-24.85	1142	20241115	16.81	1775	-24.85	20250110	1219	9.43	20250206	1775	-24.85	20250110	1142	16.81	20241115	0.20	N	013700	500	298 억	358069	N	N	46	N	N
91	20250213	150304	57	100.00	KOSPI	건설	N	N	N	N	N	1330	65	2	5.14	998400881	753860	353.04	1295	1357	1272	1644	886	1265	1324.39	0.60	31259	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	795	22.93	0.70	12	1.26	58.00	1908.00	1775	20250110	-25.07	1142	20241115	16.46	1775	-25.07	20250110	1219	9.11	20250206	1775	-25.07	20250110	1142	16.46	20241115	0.20	N	013700	500	298 억	358069	N	N	188	N	N
92	20250213	140304	57	100.00	KOSPI	건설	N	N	N	N	N	1310	45	2	3.56	936956486	707407	331.28	1295	1357	1272	1644	886	1265	1324.49	0.60	34375	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	783	22.59	0.69	12	1.18	58.00	1908.00	1775	20250110	-26.20	1142	20241115	14.71	1775	-26.20	20250110	1219	7.47	20250206	1775	-26.20	20250110	1142	14.71	20241115	0.20	N	013700	500	298 억	358069	N	N	188	N	N
93	20250213	130304	57	100.00	KOSPI	건설	N	N	N	N	N	1338	73	2	5.77	875274975	660648	309.38	1295	1357	1272	1644	886	1265	1324.87	0.60	36708	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	799	23.07	0.70	12	1.11	58.00	1908.00	1775	20250110	-24.62	1142	20241115	17.16	1775	-24.62	20250110	1219	9.76	20250206	1775	-24.62	20250110	1142	17.16	20241115	0.20	N	013700	500	298 억	358069	N	N	188	N	N
94	20250213	120304	57	100.00	KOSPI	건설	N	N	N	N	N	1338	73	2	5.77	808645059	610788	286.04	1295	1357	1272	1644	886	1265	1323.94	0.60	37157	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	799	23.07	0.70	12	1.02	58.00	1908.00	1775	20250110	-24.62	1142	20241115	17.16	1775	-24.62	20250110	1219	9.76	20250206	1775	-24.62	20250110	1142	17.16	20241115	0.20	N	013700	500	298 억	358069	N	N	188	N	N
95	20250213	110303	57	100.00	KOSPI	건설	N	N	N	N	N	1338	73	2	5.77	741426901	560485	262.48	1295	1357	1272	1644	886	1265	1322.83	0.60	32917	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	799	23.07	0.70	12	0.94	58.00	1908.00	1775	20250110	-24.62	1142	20241115	17.16	1775	-24.62	20250110	1219	9.76	20250206	1775	-24.62	20250110	1142	17.16	20241115	0.20	N	013700	500	298 억	358069	N	N	188	N	N
96	20250213	100304	57	100.00	KOSPI	건설	N	N	N	N	N	1322	57	2	4.51	493320624	374538	175.40	1295	1357	1272	1644	886	1265	1317.14	0.60	32408	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	790	22.79	0.69	12	0.63	58.00	1908.00	1775	20250110	-25.52	1142	20241115	15.76	1775	-25.52	20250110	1219	8.45	20250206	1775	-25.52	20250110	1142	15.76	20241115	0.20	N	013700	500	298 억	358069	N	N	188	N	N
97	20250213	090303	57	100.00	KOSPI	건설	N	N	N	N	N	1286	21	2	1.66	38940531	30126	14.11	1295	1297	1272	1644	886	1265	1292.59	0.60	-21762	1351	1307	1276	1232	1201	1292	1217	299	379	500	910	1	1	59750830	768	22.17	0.67	12	0.05	58.00	1908.00	1775	20250110	-27.55	1142	20241115	12.61	1775	-27.55	20250110	1219	5.50	20250206	1775	-27.55	20250110	1142	12.61	20241115	0.20	N	013700	500	298 억	358069	N	N	188	N	N
98	20250212	160302	57	100.00	KOSPI	건설	N	N	N	N	N	1265	-22	5	-1.71	269530631	213514	118.24	1295	1320	1245	1673	901	1287	1262.29	0.63	-25032	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	756	21.81	0.66	12	0.36	58.00	1908.00	1775	20250110	-28.73	1142	20241115	10.77	1775	-28.73	20250110	1219	3.77	20250206	1775	-28.73	20250110	1142	10.77	20241115	0.21	N	013700	500	298 억	379277	N	N	188	N	N
99	20250212	150302	57	100.00	KOSPI	건설	N	N	N	N	N	1253	-34	5	-2.64	242687905	192282	106.49	1295	1320	1245	1673	901	1287	1262.15	0.63	-21950	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	749	21.60	0.66	12	0.32	58.00	1908.00	1775	20250110	-29.41	1142	20241115	9.72	1775	-29.41	20250110	1219	2.79	20250206	1775	-29.41	20250110	1142	9.72	20241115	0.21	N	013700	500	298 억	379277	N	N	0	N	N
100	20250212	140303	57	100.00	KOSPI	건설	N	N	N	N	N	1255	-32	5	-2.49	216610167	171408	94.93	1295	1320	1245	1673	901	1287	1263.71	0.63	-16957	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	750	21.64	0.66	12	0.29	58.00	1908.00	1775	20250110	-29.30	1142	20241115	9.89	1775	-29.30	20250110	1219	2.95	20250206	1775	-29.30	20250110	1142	9.89	20241115	0.21	N	013700	500	298 억	379277	N	N	0	N	N
101	20250212	130302	57	100.00	KOSPI	건설	N	N	N	N	N	1264	-23	5	-1.79	177225968	139895	77.47	1295	1320	1245	1673	901	1287	1266.85	0.63	-17030	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	755	21.79	0.66	12	0.23	58.00	1908.00	1775	20250110	-28.79	1142	20241115	10.68	1775	-28.79	20250110	1219	3.69	20250206	1775	-28.79	20250110	1142	10.68	20241115	0.21	N	013700	500	298 억	379277	N	N	0	N	N
102	20250212	120302	57	100.00	KOSPI	건설	N	N	N	N	N	1266	-21	5	-1.63	161034624	127133	70.41	1295	1320	1245	1673	901	1287	1266.66	0.63	-10764	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	756	21.83	0.66	12	0.21	58.00	1908.00	1775	20250110	-28.68	1142	20241115	10.86	1775	-28.68	20250110	1219	3.86	20250206	1775	-28.68	20250110	1142	10.86	20241115	0.21	N	013700	500	298 억	379277	N	N	0	N	N
103	20250212	110302	57	100.00	KOSPI	건설	N	N	N	N	N	1254	-33	5	-2.56	139035868	109611	60.70	1295	1320	1245	1673	901	1287	1268.45	0.63	-4468	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	749	21.62	0.66	12	0.18	58.00	1908.00	1775	20250110	-29.35	1142	20241115	9.81	1775	-29.35	20250110	1219	2.87	20250206	1775	-29.35	20250110	1142	9.81	20241115	0.21	N	013700	500	298 억	379277	N	N	0	N	N
104	20250212	100302	57	100.00	KOSPI	건설	N	N	N	N	N	1272	-15	5	-1.17	84753951	66333	36.74	1295	1320	1250	1673	901	1287	1277.70	0.63	-8546	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	760	21.93	0.67	12	0.11	58.00	1908.00	1775	20250110	-28.34	1142	20241115	11.38	1775	-28.34	20250110	1219	4.35	20250206	1775	-28.34	20250110	1142	11.38	20241115	0.21	N	013700	500	298 억	379277	N	N	0	N	N
105	20250212	090304	57	100.00	KOSPI	건설	N	N	N	N	N	1293	6	2	0.47	3305778	2538	1.41	1295	1320	1291	1673	901	1287	1302.51	0.63	-840	1332	1309	1294	1271	1256	1302	1264	299	386	500	920	1	1	59750830	773	22.29	0.68	12	0.00	58.00	1908.00	1775	20250110	-27.15	1142	20241115	13.22	1775	-27.15	20250110	1219	6.07	20250206	1775	-27.15	20250110	1142	13.22	20241115	0.21	N	013700	500	298 억	379277	N	N	0	N	N
106	20250211	160302	57	100.00	KOSPI	건설	N	N	N	N	N	1287	2	2	0.16	234260278	180467	81.56	1300	1317	1279	1670	900	1285	1298.08	0.63	8051	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	769	22.19	0.67	12	0.30	58.00	1908.00	1775	20250110	-27.49	1142	20241115	12.70	1775	-27.49	20250110	1219	5.58	20250206	1775	-27.49	20250110	1142	12.70	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
107	20250211	150302	57	100.00	KOSPI	건설	N	N	N	N	N	1284	-1	5	-0.08	223722491	172289	77.87	1300	1317	1279	1670	900	1285	1298.53	0.63	11472	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	767	22.14	0.67	12	0.29	58.00	1908.00	1775	20250110	-27.66	1142	20241115	12.43	1775	-27.66	20250110	1219	5.33	20250206	1775	-27.66	20250110	1142	12.43	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
108	20250211	140303	57	100.00	KOSPI	건설	N	N	N	N	N	1303	18	2	1.40	179994328	138567	62.63	1300	1317	1279	1670	900	1285	1298.97	0.63	5265	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	779	22.47	0.68	12	0.23	58.00	1908.00	1775	20250110	-26.59	1142	20241115	14.10	1775	-26.59	20250110	1219	6.89	20250206	1775	-26.59	20250110	1142	14.10	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
109	20250211	130300	57	100.00	KOSPI	건설	N	N	N	N	N	1303	18	2	1.40	149690945	115381	52.15	1300	1310	1279	1670	900	1285	1297.36	0.63	162	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	779	22.47	0.68	12	0.19	58.00	1908.00	1775	20250110	-26.59	1142	20241115	14.10	1775	-26.59	20250110	1219	6.89	20250206	1775	-26.59	20250110	1142	14.10	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
110	20250211	120301	57	100.00	KOSPI	건설	N	N	N	N	N	1305	20	2	1.56	121466795	93669	42.34	1300	1310	1279	1670	900	1285	1296.77	0.63	-588	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	780	22.50	0.68	12	0.16	58.00	1908.00	1775	20250110	-26.48	1142	20241115	14.27	1775	-26.48	20250110	1219	7.05	20250206	1775	-26.48	20250110	1142	14.27	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
111	20250211	110303	57	100.00	KOSPI	건설	N	N	N	N	N	1305	20	2	1.56	98414391	75963	34.33	1300	1310	1279	1670	900	1285	1295.56	0.63	131	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	780	22.50	0.68	12	0.13	58.00	1908.00	1775	20250110	-26.48	1142	20241115	14.27	1775	-26.48	20250110	1219	7.05	20250206	1775	-26.48	20250110	1142	14.27	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
112	20250211	100302	57	100.00	KOSPI	건설	N	N	N	N	N	1299	14	2	1.09	68443436	52970	23.94	1300	1306	1279	1670	900	1285	1292.12	0.63	-5649	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	776	22.40	0.68	12	0.09	58.00	1908.00	1775	20250110	-26.82	1142	20241115	13.75	1775	-26.82	20250110	1219	6.56	20250206	1775	-26.82	20250110	1142	13.75	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
113	20250211	090302	57	100.00	KOSPI	건설	N	N	N	N	N	1302	17	2	1.32	1386473	1071	0.48	1300	1302	1287	1670	900	1285	1294.56	0.63	-176	1333	1309	1289	1265	1245	1321	1277	299	385	500	920	1	1	59750830	778	22.45	0.68	12	0.00	58.00	1908.00	1775	20250110	-26.65	1142	20241115	14.01	1775	-26.65	20250110	1219	6.81	20250206	1775	-26.65	20250110	1142	14.01	20241115	0.20	N	013700	500	298 억	376729	N	N	0	N	N
114	20250210	160300	57	100.00	KOSPI	건설	N	N	N	N	N	1285	5	2	0.39	284311112	220768	72.77	1270	1313	1269	1664	896	1280	1287.87	0.70	-41124	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	768	22.16	0.67	12	0.37	58.00	1908.00	1775	20250110	-27.61	1142	20241115	12.52	1775	-27.61	20250110	1219	5.41	20250206	1775	-27.61	20250110	1142	12.52	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
115	20250210	150301	57	100.00	KOSPI	건설	N	N	N	N	N	1288	8	2	0.62	259418522	201332	66.36	1270	1313	1269	1664	896	1280	1288.53	0.70	-36100	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	770	22.21	0.68	12	0.34	58.00	1908.00	1775	20250110	-27.44	1142	20241115	12.78	1775	-27.44	20250110	1219	5.66	20250206	1775	-27.44	20250110	1142	12.78	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
116	20250210	140301	57	100.00	KOSPI	건설	N	N	N	N	N	1278	-2	5	-0.16	243063608	188564	62.15	1270	1313	1269	1664	896	1280	1289.05	0.70	-35979	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	764	22.03	0.67	12	0.32	58.00	1908.00	1775	20250110	-28.00	1142	20241115	11.91	1775	-28.00	20250110	1219	4.84	20250206	1775	-28.00	20250110	1142	11.91	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
117	20250210	130301	57	100.00	KOSPI	건설	N	N	N	N	N	1289	9	2	0.70	224825568	174329	57.46	1270	1313	1269	1664	896	1280	1289.69	0.70	-37419	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	770	22.22	0.68	12	0.29	58.00	1908.00	1775	20250110	-27.38	1142	20241115	12.87	1775	-27.38	20250110	1219	5.74	20250206	1775	-27.38	20250110	1142	12.87	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
118	20250210	120300	57	100.00	KOSPI	건설	N	N	N	N	N	1286	6	2	0.47	205282354	159186	52.47	1270	1313	1269	1664	896	1280	1289.61	0.70	-27052	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	768	22.17	0.67	12	0.27	58.00	1908.00	1775	20250110	-27.55	1142	20241115	12.61	1775	-27.55	20250110	1219	5.50	20250206	1775	-27.55	20250110	1142	12.61	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
119	20250210	110259	57	100.00	KOSPI	건설	N	N	N	N	N	1288	8	2	0.62	181959850	140952	46.46	1270	1313	1269	1664	896	1280	1290.97	0.70	-31732	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	770	22.21	0.68	12	0.24	58.00	1908.00	1775	20250110	-27.44	1142	20241115	12.78	1775	-27.44	20250110	1219	5.66	20250206	1775	-27.44	20250110	1142	12.78	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
120	20250210	100259	57	100.00	KOSPI	건설	N	N	N	N	N	1295	15	2	1.17	136023333	105150	34.66	1270	1313	1269	1664	896	1280	1293.68	0.70	-17005	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	774	22.33	0.68	12	0.18	58.00	1908.00	1775	20250110	-27.04	1142	20241115	13.40	1775	-27.04	20250110	1219	6.23	20250206	1775	-27.04	20250110	1142	13.40	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
121	20250210	090259	57	100.00	KOSPI	건설	N	N	N	N	N	1283	3	2	0.23	12105985	9505	3.13	1270	1283	1269	1664	896	1280	1273.29	0.70	-4169	1332	1306	1265	1239	1198	1319	1252	299	384	500	920	1	1	59750830	767	22.12	0.67	12	0.02	58.00	1908.00	1775	20250110	-27.72	1142	20241115	12.35	1775	-27.72	20250110	1219	5.25	20250206	1775	-27.72	20250110	1142	12.35	20241115	0.20	N	013700	500	298 억	418827	N	N	1	N	N
122	20250207	160257	57	100.00	KOSPI	건설	N	N	N	N	N	1280	25	2	1.99	376918343	302906	73.84	1251	1291	1224	1631	879	1255	1244.28	0.75	-36108	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	765	22.07	0.67	12	0.51	58.00	1908.00	1775	20250110	-27.89	1142	20241115	12.08	1775	-27.89	20250110	1219	5.00	20250206	1775	-27.89	20250110	1142	12.08	20241115	0.21	N	013700	500	298 억	450531	N	N	1	N	N
123	20250207	150258	57	100.00	KOSPI	건설	N	N	N	N	N	1257	2	2	0.16	311687051	251365	61.27	1251	1265	1224	1631	879	1255	1239.98	0.75	-30636	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	751	21.67	0.66	12	0.42	58.00	1908.00	1775	20250110	-29.18	1142	20241115	10.07	1775	-29.18	20250110	1219	3.12	20250206	1775	-29.18	20250110	1142	10.07	20241115	0.21	N	013700	500	298 억	450531	N	N	22	N	N
124	20250207	140257	57	100.00	KOSPI	건설	N	N	N	N	N	1232	-23	5	-1.83	223195773	179894	43.85	1251	1265	1230	1631	879	1255	1240.71	0.75	-11614	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	736	21.24	0.65	12	0.30	58.00	1908.00	1775	20250110	-30.59	1142	20241115	7.88	1775	-30.59	20250110	1219	1.07	20250206	1775	-30.59	20250110	1142	7.88	20241115	0.21	N	013700	500	298 억	450531	N	N	22	N	N
125	20250207	130256	57	100.00	KOSPI	건설	N	N	N	N	N	1245	-10	5	-0.80	208569566	168057	40.97	1251	1265	1230	1631	879	1255	1241.06	0.75	-7474	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	744	21.47	0.65	12	0.28	58.00	1908.00	1775	20250110	-29.86	1142	20241115	9.02	1775	-29.86	20250110	1219	2.13	20250206	1775	-29.86	20250110	1142	9.02	20241115	0.21	N	013700	500	298 억	450531	N	N	22	N	N
126	20250207	120257	57	100.00	KOSPI	건설	N	N	N	N	N	1234	-21	5	-1.67	163887086	131861	32.14	1251	1265	1230	1631	879	1255	1242.88	0.75	-444	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	737	21.28	0.65	12	0.22	58.00	1908.00	1775	20250110	-30.48	1142	20241115	8.06	1775	-30.48	20250110	1219	1.23	20250206	1775	-30.48	20250110	1142	8.06	20241115	0.21	N	013700	500	298 억	450531	N	N	22	N	N
127	20250207	110256	57	100.00	KOSPI	건설	N	N	N	N	N	1243	-12	5	-0.96	118502675	95030	23.17	1251	1265	1234	1631	879	1255	1247.00	0.75	-6952	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	743	21.43	0.65	12	0.16	58.00	1908.00	1775	20250110	-29.97	1142	20241115	8.84	1775	-29.97	20250110	1219	1.97	20250206	1775	-29.97	20250110	1142	8.84	20241115	0.21	N	013700	500	298 억	450531	N	N	22	N	N
128	20250207	100257	57	100.00	KOSPI	건설	N	N	N	N	N	1251	-4	5	-0.32	63539112	50795	12.38	1251	1265	1240	1631	879	1255	1250.89	0.75	-6798	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	747	21.57	0.66	12	0.09	58.00	1908.00	1775	20250110	-29.52	1142	20241115	9.54	1775	-29.52	20250110	1219	2.63	20250206	1775	-29.52	20250110	1142	9.54	20241115	0.21	N	013700	500	298 억	450531	N	N	22	N	N
129	20250207	090257	57	100.00	KOSPI	건설	N	N	N	N	N	1246	-9	5	-0.72	5474818	4378	1.07	1251	1251	1246	1631	879	1255	1250.53	0.75	-2575	1281	1267	1243	1229	1205	1256	1218	299	376	500	900	1	1	59750830	744	21.48	0.65	12	0.01	58.00	1908.00	1775	20250110	-29.80	1142	20241115	9.11	1775	-29.80	20250110	1219	2.21	20250206	1775	-29.80	20250110	1142	9.11	20241115	0.21	N	013700	500	298 억	450531	N	N	22	N	N
130	20250206	160251	57	100.00	KOSPI	건설	N	N	N	N	N	1255	11	2	0.88	505736595	409951	133.33	1257	1257	1219	1617	871	1244	1233.64	0.66	76043	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	750	21.64	0.66	12	0.69	58.00	1908.00	1775	20250110	-29.30	1142	20241115	9.89	1775	-29.30	20250110	1219	2.95	20250206	1775	-29.30	20250110	1142	9.89	20241115	0.20	N	013700	500	298 억	393293	N	N	22	N	N
131	20250206	150253	57	100.00	KOSPI	건설	N	N	N	N	N	1249	5	2	0.40	481202152	390339	126.95	1257	1257	1219	1617	871	1244	1232.78	0.66	76420	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	746	21.53	0.65	12	0.65	58.00	1908.00	1775	20250110	-29.63	1142	20241115	9.37	1775	-29.63	20250110	1219	2.46	20250206	1775	-29.63	20250110	1142	9.37	20241115	0.20	N	013700	500	298 억	393293	N	N	18	N	N
132	20250206	140254	57	100.00	KOSPI	건설	N	N	N	N	N	1247	3	2	0.24	470509312	381748	124.16	1257	1257	1219	1617	871	1244	1232.51	0.66	77468	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	745	21.50	0.65	12	0.64	58.00	1908.00	1775	20250110	-29.75	1142	20241115	9.19	1775	-29.75	20250110	1219	2.30	20250206	1775	-29.75	20250110	1142	9.19	20241115	0.20	N	013700	500	298 억	393293	N	N	18	N	N
133	20250206	130252	57	100.00	KOSPI	건설	N	N	N	N	N	1232	-12	5	-0.96	450738153	365746	118.95	1257	1257	1219	1617	871	1244	1232.38	0.66	80020	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	736	21.24	0.65	12	0.61	58.00	1908.00	1775	20250110	-30.59	1142	20241115	7.88	1775	-30.59	20250110	1219	1.07	20250206	1775	-30.59	20250110	1142	7.88	20241115	0.20	N	013700	500	298 억	393293	N	N	18	N	N
134	20250206	120251	57	100.00	KOSPI	건설	N	N	N	N	N	1239	-5	5	-0.40	211873372	171182	55.68	1257	1257	1221	1617	871	1244	1237.71	0.66	-32404	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	740	21.36	0.65	12	0.29	58.00	1908.00	1775	20250110	-30.20	1142	20241115	8.49	1775	-30.20	20250110	1221	1.47	20250206	1775	-30.20	20250110	1142	8.49	20241115	0.20	N	013700	500	298 억	393293	N	N	18	N	N
135	20250206	110245	57	100.00	KOSPI	건설	N	N	N	N	N	1246	2	2	0.16	177878164	143880	46.80	1257	1257	1221	1617	871	1244	1236.30	0.66	-25117	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	744	21.48	0.65	12	0.24	58.00	1908.00	1775	20250110	-29.80	1142	20241115	9.11	1775	-29.80	20250110	1221	2.05	20250206	1775	-29.80	20250110	1142	9.11	20241115	0.20	N	013700	500	298 억	393293	N	N	18	N	N
136	20250206	100252	57	100.00	KOSPI	건설	N	N	N	N	N	1234	-10	5	-0.80	111805714	90294	29.37	1257	1257	1229	1617	871	1244	1238.24	0.66	-14908	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	737	21.28	0.65	12	0.15	58.00	1908.00	1775	20250110	-30.48	1142	20241115	8.06	1775	-30.48	20250110	1223	0.90	20250205	1775	-30.48	20250110	1142	8.06	20241115	0.20	N	013700	500	298 억	393293	N	N	18	N	N
137	20250206	090253	57	100.00	KOSPI	건설	N	N	N	N	N	1240	-4	5	-0.32	9081721	7312	2.38	1257	1257	1240	1617	871	1244	1242.03	0.66	-6881	1306	1275	1249	1218	1192	1290	1233	299	373	500	890	1	1	59750830	741	21.38	0.65	12	0.01	58.00	1908.00	1775	20250110	-30.14	1142	20241115	8.58	1775	-30.14	20250110	1223	1.39	20250205	1775	-30.14	20250110	1142	8.58	20241115	0.20	N	013700	500	298 억	393293	N	N	18	N	N
138	20250205	160249	57	100.00	KOSPI	건설	N	N	N	N	N	1244	-1	5	-0.08	378916729	304891	123.24	1242	1280	1223	1618	872	1245	1242.79	0.62	25656	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	743	21.45	0.65	12	0.51	58.00	1908.00	1775	20250110	-29.92	1142	20241115	8.93	1775	-29.92	20250110	1223	1.72	20250205	1775	-29.92	20250110	1142	8.93	20241115	0.19	N	013700	500	298 억	368088	N	N	18	N	N
139	20250205	150250	57	100.00	KOSPI	건설	N	N	N	N	N	1245	0	3	0.00	362922644	291991	118.03	1242	1280	1223	1618	872	1245	1242.92	0.62	30234	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	744	21.47	0.65	12	0.49	58.00	1908.00	1775	20250110	-29.86	1142	20241115	9.02	1775	-29.86	20250110	1223	1.80	20250205	1775	-29.86	20250110	1142	9.02	20241115	0.19	N	013700	500	298 억	368088	N	N	25	N	N
140	20250205	140250	57	100.00	KOSPI	건설	N	N	N	N	N	1259	14	2	1.12	321709179	258833	104.63	1242	1280	1223	1618	872	1245	1242.92	0.62	20279	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	752	21.71	0.66	12	0.43	58.00	1908.00	1775	20250110	-29.07	1142	20241115	10.25	1775	-29.07	20250110	1223	2.94	20250205	1775	-29.07	20250110	1142	10.25	20241115	0.19	N	013700	500	298 억	368088	N	N	25	N	N
141	20250205	130251	57	100.00	KOSPI	건설	N	N	N	N	N	1249	4	2	0.32	297424778	239511	96.82	1242	1277	1223	1618	872	1245	1241.80	0.62	19364	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	746	21.53	0.65	12	0.40	58.00	1908.00	1775	20250110	-29.63	1142	20241115	9.37	1775	-29.63	20250110	1223	2.13	20250205	1775	-29.63	20250110	1142	9.37	20241115	0.19	N	013700	500	298 억	368088	N	N	25	N	N
142	20250205	120251	57	100.00	KOSPI	건설	N	N	N	N	N	1245	0	3	0.00	274317465	220884	89.29	1242	1277	1223	1618	872	1245	1241.91	0.62	12683	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	744	21.47	0.65	12	0.37	58.00	1908.00	1775	20250110	-29.86	1142	20241115	9.02	1775	-29.86	20250110	1223	1.80	20250205	1775	-29.86	20250110	1142	9.02	20241115	0.19	N	013700	500	298 억	368088	N	N	25	N	N
143	20250205	110250	57	100.00	KOSPI	건설	N	N	N	N	N	1230	-15	5	-1.20	237149949	190871	77.15	1242	1277	1223	1618	872	1245	1242.46	0.62	20917	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	735	21.21	0.64	12	0.32	58.00	1908.00	1775	20250110	-30.70	1142	20241115	7.71	1775	-30.70	20250110	1223	0.57	20250205	1775	-30.70	20250110	1142	7.71	20241115	0.19	N	013700	500	298 억	368088	N	N	25	N	N
144	20250205	100250	57	100.00	KOSPI	건설	N	N	N	N	N	1241	-4	5	-0.32	92203697	73835	29.85	1242	1277	1239	1618	872	1245	1248.78	0.62	-40	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	742	21.40	0.65	12	0.12	58.00	1908.00	1775	20250110	-30.08	1142	20241115	8.67	1775	-30.08	20250110	1225	1.31	20250203	1775	-30.08	20250110	1142	8.67	20241115	0.19	N	013700	500	298 억	368088	N	N	25	N	N
145	20250205	090254	57	100.00	KOSPI	건설	N	N	N	N	N	1255	10	2	0.80	2605138	2094	0.85	1242	1255	1242	1618	872	1245	1244.10	0.62	1316	1309	1277	1258	1226	1207	1267	1216	299	373	500	890	1	1	59750830	750	21.64	0.66	12	0.00	58.00	1908.00	1775	20250110	-29.30	1142	20241115	9.89	1775	-29.30	20250110	1225	2.45	20250203	1775	-29.30	20250110	1142	9.89	20241115	0.19	N	013700	500	298 억	368088	N	N	25	N	N
146	20250204	160248	57	100.00	KOSPI	건설	N	N	N	N	N	1245	-16	5	-1.27	309997762	247153	68.50	1256	1290	1239	1639	883	1261	1254.27	0.63	-10946	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	744	21.47	0.65	12	0.41	58.00	1908.00	1775	20250110	-29.86	1142	20241115	9.02	1775	-29.86	20250110	1225	1.63	20250203	1775	-29.86	20250110	1142	9.02	20241115	0.19	N	013700	500	298 억	374956	N	N	25	N	N
147	20250204	150248	57	100.00	KOSPI	건설	N	N	N	N	N	1240	-21	5	-1.67	278046288	221549	61.40	1256	1290	1239	1639	883	1261	1255.01	0.63	-17855	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	741	21.38	0.65	12	0.37	58.00	1908.00	1775	20250110	-30.14	1142	20241115	8.58	1775	-30.14	20250110	1225	1.22	20250203	1775	-30.14	20250110	1142	8.58	20241115	0.19	N	013700	500	298 억	374956	N	N	4	N	N
148	20250204	140247	57	100.00	KOSPI	건설	N	N	N	N	N	1258	-3	5	-0.24	170761459	135882	37.66	1256	1290	1244	1639	883	1261	1256.69	0.63	6735	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	752	21.69	0.66	12	0.23	58.00	1908.00	1775	20250110	-29.13	1142	20241115	10.16	1775	-29.13	20250110	1225	2.69	20250203	1775	-29.13	20250110	1142	10.16	20241115	0.19	N	013700	500	298 억	374956	N	N	4	N	N
149	20250204	130248	57	100.00	KOSPI	건설	N	N	N	N	N	1264	3	2	0.24	166124868	132203	36.64	1256	1290	1244	1639	883	1261	1256.59	0.63	6685	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	755	21.79	0.66	12	0.22	58.00	1908.00	1775	20250110	-28.79	1142	20241115	10.68	1775	-28.79	20250110	1225	3.18	20250203	1775	-28.79	20250110	1142	10.68	20241115	0.19	N	013700	500	298 억	374956	N	N	4	N	N
150	20250204	120250	57	100.00	KOSPI	건설	N	N	N	N	N	1257	-4	5	-0.32	159086453	126619	35.09	1256	1290	1244	1639	883	1261	1256.42	0.63	6183	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	751	21.67	0.66	12	0.21	58.00	1908.00	1775	20250110	-29.18	1142	20241115	10.07	1775	-29.18	20250110	1225	2.61	20250203	1775	-29.18	20250110	1142	10.07	20241115	0.19	N	013700	500	298 억	374956	N	N	4	N	N
151	20250204	110245	57	100.00	KOSPI	건설	N	N	N	N	N	1255	-6	5	-0.48	128307515	102078	28.29	1256	1290	1244	1639	883	1261	1256.96	0.63	-1200	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	750	21.64	0.66	12	0.17	58.00	1908.00	1775	20250110	-29.30	1142	20241115	9.89	1775	-29.30	20250110	1225	2.45	20250203	1775	-29.30	20250110	1142	9.89	20241115	0.19	N	013700	500	298 억	374956	N	N	4	N	N
152	20250204	100248	57	100.00	KOSPI	건설	N	N	N	N	N	1267	6	2	0.48	88051757	70131	19.44	1256	1290	1244	1639	883	1261	1255.53	0.63	3928	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	757	21.84	0.66	12	0.12	58.00	1908.00	1775	20250110	-28.62	1142	20241115	10.95	1775	-28.62	20250110	1225	3.43	20250203	1775	-28.62	20250110	1142	10.95	20241115	0.19	N	013700	500	298 억	374956	N	N	4	N	N
153	20250204	090247	57	100.00	KOSPI	건설	N	N	N	N	N	1254	-7	5	-0.56	2813561	2236	0.62	1256	1280	1250	1639	883	1261	1258.30	0.63	-406	1375	1317	1271	1213	1167	1295	1191	299	378	500	900	1	1	59750830	749	21.62	0.66	12	0.00	58.00	1908.00	1775	20250110	-29.35	1142	20241115	9.81	1775	-29.35	20250110	1225	2.37	20250203	1775	-29.35	20250110	1142	9.81	20241115	0.19	N	013700	500	298 억	374956	N	N	4	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History