KissMeData/002460/price/prices-20250201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

ened bc4a7c2fca Update 2025-02-19 2978 top30,price

2025-02-19 18:11:44 +09:00

41 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	20250219	160134	57	100.00	KOSPI	건설	N	N	N	N	N	9400	-60	5	-0.63	290546780	30676	114.48	9460	9640	9390	12290	6630	9460	9471.47	1.44	110	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	954	4.53	0.24	12	0.30	2075.00	38436.00	11230	20240219	-16.30	8320	20241209	12.98	10250	-8.29	20250131	9250	1.62	20250204	11230	-16.30	20240219	8320	12.98	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
3	20250219	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9430	-30	5	-0.32	286577490	30254	112.90	9460	9640	9390	12290	6630	9460	9472.38	1.44	172	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	957	4.54	0.25	12	0.30	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9250	1.95	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
4	20250219	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9430	-30	5	-0.32	262007960	27649	103.18	9460	9640	9390	12290	6630	9460	9476.22	1.44	179	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	957	4.54	0.25	12	0.27	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9250	1.95	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
5	20250219	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-20	5	-0.21	259961680	27432	102.37	9460	9640	9390	12290	6630	9460	9476.59	1.44	178	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	958	4.55	0.25	12	0.27	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
6	20250219	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9400	-60	5	-0.63	184426450	19463	72.63	9460	9640	9390	12290	6630	9460	9475.75	1.44	175	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	954	4.53	0.24	12	0.19	2075.00	38436.00	11230	20240219	-16.30	8320	20241209	12.98	10250	-8.29	20250131	9250	1.62	20250204	11230	-16.30	20240219	8320	12.98	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
7	20250219	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9520	60	2	0.63	143023040	15069	56.23	9460	9640	9390	12290	6630	9460	9491.21	1.44	104	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	966	4.59	0.25	12	0.15	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
8	20250219	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9500	40	2	0.42	65739430	6916	25.81	9460	9640	9390	12290	6630	9460	9505.41	1.44	-122	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	964	4.58	0.25	12	0.07	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
9	20250219	090134	57	100.00	KOSPI	건설	N	N	N	N	N	9460	0	3	0.00	0	0	0.00	0	0	0	12290	6630	9460	0.00	1.44	0	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	960	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
10	20250218	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-30	5	-0.32	255005330	26797	902.56	9360	9660	9360	12330	6650	9490	9516.19	1.44	107	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	960	4.56	0.25	12	0.26	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145967	N	N	69	N	N
11	20250218	150133	57	100.00	KOSPI	건설	N	N	N	N	N	9480	-10	5	-0.11	247351050	25988	875.31	9360	9660	9360	12330	6650	9490	9517.89	1.44	336	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	962	4.57	0.25	12	0.26	2075.00	38436.00	11230	20240219	-15.58	8320	20241209	13.94	10250	-7.51	20250131	9250	2.49	20250204	11230	-15.58	20240219	8320	13.94	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
12	20250218	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9490	0	3	0.00	164050880	17216	579.86	9360	9660	9360	12330	6650	9490	9528.98	1.44	332	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	963	4.57	0.25	12	0.17	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
13	20250218	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9530	40	2	0.42	163128650	17119	576.59	9360	9660	9360	12330	6650	9490	9529.10	1.44	324	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	967	4.59	0.25	12	0.17	2075.00	38436.00	11230	20240219	-15.14	8320	20241209	14.54	10250	-7.02	20250131	9250	3.03	20250204	11230	-15.14	20240219	8320	14.54	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
14	20250218	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-30	5	-0.32	83066500	8733	294.14	9360	9660	9360	12330	6650	9490	9511.79	1.44	653	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	960	4.56	0.25	12	0.09	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
15	20250218	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-40	5	-0.42	9573850	1019	34.32	9360	9490	9360	12330	6650	9490	9395.34	1.44	-84	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
16	20250218	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-30	5	-0.32	7865520	838	28.22	9360	9490	9360	12330	6650	9490	9386.06	1.44	-83	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	960	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
17	20250218	090134	57	100.00	KOSPI	건설	N	N	N	N	N	9380	-110	5	-1.16	6037220	645	21.72	9360	9380	9360	12330	6650	9490	9360.03	1.44	14	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	952	4.52	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11230	-16.47	20240219	8320	12.74	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
18	20250217	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9490	20	2	0.21	28123070	2969	28.94	9400	9560	9400	12310	6630	9470	9472.24	1.44	-25	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	963	4.57	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145987	N	N	10	N	N
19	20250217	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9500	30	2	0.32	27430170	2896	28.23	9400	9560	9400	12310	6630	9470	9471.74	1.44	-7	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	964	4.58	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
20	20250217	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9520	50	2	0.53	19184070	2028	19.77	9400	9560	9400	12310	6630	9470	9459.60	1.44	0	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
21	20250217	130134	57	100.00	KOSPI	건설	N	N	N	N	N	9510	40	2	0.42	18384410	1944	18.95	9400	9560	9400	12310	6630	9470	9457.00	1.44	-3	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	965	4.58	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
22	20250217	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9490	20	2	0.21	18222760	1927	18.78	9400	9560	9400	12310	6630	9470	9456.54	1.44	-3	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
23	20250217	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9490	20	2	0.21	16818240	1779	17.34	9400	9560	9400	12310	6630	9470	9453.76	1.44	-4	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
24	20250217	100134	57	100.00	KOSPI	건설	N	N	N	N	N	9510	40	2	0.42	10951630	1160	11.31	9400	9560	9400	12310	6630	9470	9441.06	1.44	8	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	965	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
25	20250217	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-20	5	-0.21	5696700	606	5.91	9400	9450	9400	12310	6630	9470	9400.50	1.44	18	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
26	20250214	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	30	2	0.32	97322450	10259	454.94	9550	9600	9410	12270	6610	9440	9486.54	1.44	-227	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	961	4.56	0.25	12	0.10	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146197	N	N	120	N	N
27	20250214	150133	57	100.00	KOSPI	건설	N	N	N	N	N	9550	110	2	1.17	95958770	10115	448.56	9550	9600	9410	12270	6610	9440	9486.78	1.44	-203	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	969	4.60	0.25	12	0.10	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10250	-6.83	20250131	9250	3.24	20250204	11230	-14.96	20240219	8320	14.78	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
28	20250214	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9520	80	2	0.85	80900310	8536	378.54	9550	9600	9410	12270	6610	9440	9477.54	1.44	-122	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	966	4.59	0.25	12	0.08	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
29	20250214	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	20	2	0.21	71839620	7584	336.32	9550	9600	9410	12270	6610	9440	9472.52	1.44	-119	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	960	4.56	0.25	12	0.07	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
30	20250214	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9500	60	2	0.64	52487140	5543	245.81	9550	9600	9410	12270	6610	9440	9469.09	1.44	-93	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	964	4.58	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
31	20250214	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	30	2	0.32	46103880	4867	215.83	9550	9600	9410	12270	6610	9440	9472.75	1.44	-77	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	961	4.56	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
32	20250214	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	30	2	0.32	3268180	345	15.30	9550	9600	9440	12270	6610	9440	9472.99	1.44	-60	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	961	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
33	20250214	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9600	160	2	1.69	450250	47	2.08	9550	9600	9550	12270	6610	9440	9579.79	1.44	-45	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	974	4.63	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.51	8320	20241209	15.38	10250	-6.34	20250131	9250	3.78	20250204	11230	-14.51	20240219	8320	15.38	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
34	20250213	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-30	5	-0.32	21300500	2255	39.03	9400	9510	9380	12310	6630	9470	9445.90	1.44	43	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	958	4.55	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146152	N	N	68	N	N
35	20250213	150132	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-10	5	-0.11	20252320	2144	37.11	9400	9510	9380	12310	6630	9470	9446.04	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	960	4.56	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
36	20250213	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	0	3	0.00	12718770	1347	23.32	9400	9510	9380	12310	6630	9470	9442.29	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	961	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
37	20250213	130132	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-20	5	-0.21	12709300	1346	23.30	9400	9510	9380	12310	6630	9470	9442.27	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
38	20250213	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-20	5	-0.21	12188470	1291	22.35	9400	9510	9380	12310	6630	9470	9441.11	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
39	20250213	110132	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-10	5	-0.11	12074980	1279	22.14	9400	9510	9380	12310	6630	9470	9440.95	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	960	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
40	20250213	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-10	5	-0.11	11942520	1265	21.90	9400	9510	9380	12310	6630	9470	9440.73	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	960	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
41	20250213	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	0	3	0.00	0	0	0.00	0	0	0	12310	6630	9470	0.00	1.44	0	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	961	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
42	20250212	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	-20	5	-0.21	54916560	5777	300.10	9480	9640	9470	12330	6650	9490	9506.07	1.44	-41	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	961	4.56	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
43	20250212	150132	57	100.00	KOSPI	건설	N	N	N	N	N	9500	10	2	0.11	50121780	5271	273.82	9480	9640	9470	12330	6650	9490	9508.97	1.44	-40	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	964	4.58	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
44	20250212	140132	57	100.00	KOSPI	건설	N	N	N	N	N	9560	70	2	0.74	26905100	2829	146.96	9480	9640	9470	12330	6650	9490	9510.46	1.44	-21	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	970	4.61	0.25	12	0.03	2075.00	38436.00	11230	20240219	-14.87	8320	20241209	14.90	10250	-6.73	20250131	9250	3.35	20250204	11230	-14.87	20240219	8320	14.90	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
45	20250212	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	-20	5	-0.21	26582130	2795	145.19	9480	9640	9470	12330	6650	9490	9510.60	1.44	-3	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	961	4.56	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
46	20250212	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9480	-10	5	-0.11	26487350	2785	144.68	9480	9640	9470	12330	6650	9490	9510.72	1.44	-3	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	962	4.57	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.58	8320	20241209	13.94	10250	-7.51	20250131	9250	2.49	20250204	11230	-15.58	20240219	8320	13.94	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
47	20250212	110132	57	100.00	KOSPI	건설	N	N	N	N	N	9640	150	2	1.58	26180830	2753	143.01	9480	9640	9470	12330	6650	9490	9509.93	1.44	2	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	978	4.65	0.25	12	0.03	2075.00	38436.00	11230	20240219	-14.16	8320	20241209	15.87	10250	-5.95	20250131	9250	4.22	20250204	11230	-14.16	20240219	8320	15.87	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
48	20250212	100132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	-20	5	-0.21	14643160	1541	80.05	9480	9540	9470	12330	6650	9490	9502.38	1.44	-24	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	961	4.56	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
49	20250212	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9490	0	3	0.00	0	0	0.00	0	0	0	12330	6650	9490	0.00	1.44	0	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	963	4.57	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
50	20250211	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	18236560	1925	36.51	9480	9500	9400	12280	6620	9450	9473.54	1.44	-4	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
51	20250211	150132	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	14516490	1533	29.07	9480	9500	9400	12280	6620	9450	9469.33	1.44	-13	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
52	20250211	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	20	2	0.21	7782420	823	15.61	9480	9500	9400	12280	6620	9450	9456.16	1.44	-24	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	961	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
53	20250211	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9470	20	2	0.21	7148510	756	14.34	9480	9500	9400	12280	6620	9450	9455.70	1.44	-45	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	961	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
54	20250211	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9430	-20	5	-0.21	6827190	722	13.69	9480	9500	9400	12280	6620	9450	9455.94	1.44	-48	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	957	4.54	0.25	12	0.01	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9250	1.95	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
55	20250211	110132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	20	2	0.21	4242140	448	8.50	9480	9500	9400	12280	6620	9450	9469.06	1.44	-55	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	961	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
56	20250211	100132	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-10	5	-0.11	2309600	244	4.63	9480	9500	9400	12280	6620	9450	9465.57	1.44	-58	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	958	4.55	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
57	20250211	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9480	30	2	0.32	1374600	145	2.75	9480	9480	9480	12280	6620	9450	9480.00	1.44	-26	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	962	4.57	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.58	8320	20241209	13.94	10250	-7.51	20250131	9250	2.49	20250204	11230	-15.58	20240219	8320	13.94	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
58	20250210	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9450	10	2	0.11	49478090	5273	82.04	9440	9450	9330	12270	6610	9440	9383.29	1.44	41	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	959	4.55	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
59	20250210	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9420	-20	5	-0.21	48429250	5162	80.32	9440	9450	9330	12270	6610	9440	9381.88	1.44	46	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	956	4.54	0.25	12	0.05	2075.00	38436.00	11230	20240219	-16.12	8320	20241209	13.22	10250	-8.10	20250131	9250	1.84	20250204	11230	-16.12	20240219	8320	13.22	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
60	20250210	140132	57	100.00	KOSPI	건설	N	N	N	N	N	9340	-100	5	-1.06	33768290	3593	55.90	9440	9450	9330	12270	6610	9440	9398.36	1.44	554	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	948	4.50	0.24	12	0.04	2075.00	38436.00	11230	20240219	-16.83	8320	20241209	12.26	10250	-8.88	20250131	9250	0.97	20250204	11230	-16.83	20240219	8320	12.26	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
61	20250210	130132	57	100.00	KOSPI	건설	N	N	N	N	N	9390	-50	5	-0.53	28389900	3018	46.96	9440	9450	9370	12270	6610	9440	9406.86	1.44	548	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	953	4.53	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11230	-16.38	20240219	8320	12.86	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
62	20250210	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-70	5	-0.74	27392730	2912	45.31	9440	9450	9370	12270	6610	9440	9406.84	1.44	542	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	951	4.52	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.56	8320	20241209	12.62	10250	-8.59	20250131	9250	1.30	20250204	11230	-16.56	20240219	8320	12.62	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
63	20250210	110131	57	100.00	KOSPI	건설	N	N	N	N	N	9450	10	2	0.11	8790120	934	14.53	9440	9450	9390	12270	6610	9440	9411.26	1.44	-10	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
64	20250210	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9420	-20	5	-0.21	6553780	697	10.84	9440	9440	9390	12270	6610	9440	9402.84	1.44	-16	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	956	4.54	0.25	12	0.01	2075.00	38436.00	11230	20240219	-16.12	8320	20241209	13.22	10250	-8.10	20250131	9250	1.84	20250204	11230	-16.12	20240219	8320	13.22	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
65	20250210	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9440	0	3	0.00	9440	1	0.02	9440	9440	9440	12270	6610	9440	9440.00	1.44	0	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	958	4.55	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
66	20250207	160131	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-70	5	-0.74	61228610	6427	114.97	9580	9660	9440	12360	6660	9510	9526.78	1.44	721	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	958	4.55	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146368	N	N	504	N	N
67	20250207	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-50	5	-0.53	56451970	5921	105.92	9580	9660	9460	12360	6660	9510	9534.20	1.44	723	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	960	4.56	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
68	20250207	140131	57	100.00	KOSPI	건설	N	N	N	N	N	9490	-20	5	-0.21	49084020	5145	92.04	9580	9660	9490	12360	6660	9510	9540.14	1.44	723	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	963	4.57	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
69	20250207	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9570	60	2	0.63	37680490	3948	70.63	9580	9660	9510	12360	6660	9510	9544.20	1.44	723	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	971	4.61	0.25	12	0.04	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10250	-6.63	20250131	9250	3.46	20250204	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
70	20250207	120131	57	100.00	KOSPI	건설	N	N	N	N	N	9570	60	2	0.63	20252700	2121	37.94	9580	9660	9510	12360	6660	9510	9548.66	1.44	441	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	971	4.61	0.25	12	0.02	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10250	-6.63	20250131	9250	3.46	20250204	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
71	20250207	110131	57	100.00	KOSPI	건설	N	N	N	N	N	9600	90	2	0.95	12419790	1303	23.31	9580	9660	9510	12360	6660	9510	9531.69	1.44	138	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	974	4.63	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.51	8320	20241209	15.38	10250	-6.34	20250131	9250	3.78	20250204	11230	-14.51	20240219	8320	15.38	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
72	20250207	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9510	0	3	0.00	1074610	112	2.00	9580	9660	9510	12360	6660	9510	9594.73	1.44	-37	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
73	20250207	090131	57	100.00	KOSPI	건설	N	N	N	N	N	9580	70	2	0.74	9580	1	0.02	9580	9580	9580	12360	6660	9510	9580.00	1.44	-1	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	972	4.62	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10250	-6.54	20250131	9250	3.57	20250204	11230	-14.69	20240219	8320	15.14	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
74	20250206	160129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	53245040	5590	84.10	9510	9790	9510	12330	6650	9490	9525.05	1.44	461	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	5	N	N
75	20250206	150130	57	100.00	KOSPI	건설	N	N	N	N	N	9550	60	2	0.63	52750080	5538	83.32	9510	9790	9510	12330	6650	9490	9525.11	1.44	485	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	969	4.60	0.25	12	0.05	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10250	-6.83	20250131	9250	3.24	20250204	11230	-14.96	20240219	8320	14.78	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
76	20250206	140130	57	100.00	KOSPI	건설	N	N	N	N	N	9540	50	2	0.53	52024740	5462	82.17	9510	9790	9510	12330	6650	9490	9524.85	1.44	484	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	968	4.60	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.05	8320	20241209	14.66	10250	-6.93	20250131	9250	3.14	20250204	11230	-15.05	20240219	8320	14.66	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
77	20250206	130130	57	100.00	KOSPI	건설	N	N	N	N	N	9530	40	2	0.42	45277410	4754	71.52	9510	9790	9510	12330	6650	9490	9524.07	1.44	486	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	967	4.59	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.14	8320	20241209	14.54	10250	-7.02	20250131	9250	3.03	20250204	11230	-15.14	20240219	8320	14.54	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
78	20250206	120129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	44029800	4623	69.55	9510	9790	9510	12330	6650	9490	9524.08	1.44	486	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
79	20250206	110127	57	100.00	KOSPI	건설	N	N	N	N	N	9520	30	2	0.32	38765390	4070	61.23	9510	9790	9510	12330	6650	9490	9524.67	1.44	486	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	966	4.59	0.25	12	0.04	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
80	20250206	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	548080	57	0.86	9510	9790	9510	12330	6650	9490	9615.44	1.44	12	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
81	20250206	090129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	9510	1	0.02	9510	9510	9510	12330	6650	9490	9510.00	1.44	0	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
82	20250205	160129	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	63450670	6647	289.00	9540	9630	9450	12280	6620	9450	9545.76	1.44	-27	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.07	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
83	20250205	150129	57	100.00	KOSPI	건설	N	N	N	N	N	9520	70	2	0.74	41753470	4367	189.87	9540	9630	9450	12280	6620	9450	9561.13	1.44	4	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.04	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
84	20250205	140129	57	100.00	KOSPI	건설	N	N	N	N	N	9520	70	2	0.74	13609280	1432	62.26	9540	9590	9450	12280	6620	9450	9503.69	1.44	4	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
85	20250205	130128	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	4597850	482	20.96	9540	9590	9450	12280	6620	9450	9539.11	1.44	1	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
86	20250205	120129	57	100.00	KOSPI	건설	N	N	N	N	N	9460	10	2	0.11	4578880	480	20.87	9540	9590	9450	12280	6620	9450	9539.33	1.44	1	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	960	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
87	20250205	110128	57	100.00	KOSPI	건설	N	N	N	N	N	9580	130	2	1.38	47870	5	0.22	9540	9590	9540	12280	6620	9450	9574.00	1.44	0	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	972	4.62	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10250	-6.54	20250131	9250	3.57	20250204	11230	-14.69	20240219	8320	15.14	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
88	20250205	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9590	140	2	1.48	19130	2	0.09	9540	9590	9540	12280	6620	9450	9565.00	1.44	0	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	973	4.62	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.60	8320	20241209	15.26	10250	-6.44	20250131	9250	3.68	20250204	11230	-14.60	20240219	8320	15.26	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
89	20250205	090130	57	100.00	KOSPI	건설	N	N	N	N	N	9450	0	3	0.00	0	0	0.00	0	0	0	12280	6620	9450	0.00	1.44	0	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	959	4.55	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
90	20250204	160128	57	100.00	KOSPI	건설	N	N	N	N	N	9450	20	2	0.21	21734510	2300	21.69	9430	9650	9250	12250	6610	9430	9449.79	1.44	461	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	959	4.55	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145728	N	N	288	N	N
91	20250204	150128	57	100.00	KOSPI	건설	N	N	N	N	N	9540	110	2	1.17	13200060	1400	13.20	9430	9650	9250	12250	6610	9430	9428.61	1.44	215	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.05	8320	20241209	14.66	10250	-6.93	20250131	9250	3.14	20250204	11230	-15.05	20240219	8320	14.66	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
92	20250204	140128	57	100.00	KOSPI	건설	N	N	N	N	N	9540	110	2	1.17	12780310	1356	12.79	9430	9650	9250	12250	6610	9430	9425.01	1.44	216	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.05	8320	20241209	14.66	10250	-6.93	20250131	9250	3.14	20250204	11230	-15.05	20240219	8320	14.66	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
93	20250204	130128	57	100.00	KOSPI	건설	N	N	N	N	N	9500	70	2	0.74	12713530	1349	12.72	9430	9650	9250	12250	6610	9430	9424.41	1.44	211	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
94	20250204	120128	57	100.00	KOSPI	건설	N	N	N	N	N	9500	70	2	0.74	12333530	1309	12.34	9430	9650	9250	12250	6610	9430	9422.10	1.44	211	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
95	20250204	110127	57	100.00	KOSPI	건설	N	N	N	N	N	9570	140	2	1.48	11316370	1202	11.33	9430	9650	9250	12250	6610	9430	9414.62	1.44	216	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	971	4.61	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10250	-6.63	20250131	9250	3.46	20250204	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
96	20250204	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9550	120	2	1.27	2471790	263	2.48	9430	9650	9250	12250	6610	9430	9398.44	1.44	26	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	969	4.60	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10250	-6.83	20250131	9250	3.24	20250204	11230	-14.96	20240219	8320	14.78	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
97	20250204	090128	57	100.00	KOSPI	건설	N	N	N	N	N	9430	0	3	0.00	339480	36	0.34	9430	9430	9430	12250	6610	9430	9430.00	1.44	1	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	957	4.54	0.25	12	0.00	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9430	0.00	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History