KissMeData/003070/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

66 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	20250331	161435	57	100.00	KOSPI	건설	N	N	N	N	N	8310	-200	5	-2.35	149976540	17850	66.08	8510	8690	8310	11060	5960	8510	8402.05	0.35	-8199	8796	8652	8566	8422	8336	8610	8380	947	2550	5000	5440	10	1	18932713	1573	6.78	0.27	12	0.09	1225.00	30710.00	16110	20240621	-48.42	7920	20241209	4.92	9630	-13.71	20250214	8310	0.00	20250331	16110	-48.42	20240621	7920	4.92	20241209	0.16	Y	003070	5000	946 억	65980	N	N	17	N	N
3	20250331	150916	57	100.00	KOSPI	건설	N	N	N	N	N	8350	-160	5	-1.88	141281430	16805	62.21	8510	8690	8330	11060	5960	8510	8407.11	0.35	-7603	8796	8652	8566	8422	8336	8610	8380	947	2550	5000	5440	10	1	18932713	1581	6.82	0.27	12	0.09	1225.00	30710.00	16110	20240621	-48.17	7920	20241209	5.43	9630	-13.29	20250214	8330	0.24	20250331	16110	-48.17	20240621	7920	5.43	20241209	0.16	Y	003070	5000	946 억	65980	N	N	789	N	N
4	20250331	130930	57	100.00	KOSPI	건설	N	N	N	N	N	8380	-130	5	-1.53	124079950	14746	54.59	8510	8690	8330	11060	5960	8510	8414.48	0.35	-7546	8796	8652	8566	8422	8336	8610	8380	947	2550	5000	5440	10	1	18932713	1587	6.84	0.27	12	0.08	1225.00	30710.00	16110	20240621	-47.98	7920	20241209	5.81	9630	-12.98	20250214	8330	0.60	20250331	16110	-47.98	20240621	7920	5.81	20241209	0.16	Y	003070	5000	946 억	65980	N	N	789	N	N
5	20250331	120547	57	100.00	KOSPI	건설	N	N	N	N	N	8370	-140	5	-1.65	121558500	14445	53.47	8510	8690	8330	11060	5960	8510	8415.26	0.35	-7432	8796	8652	8566	8422	8336	8610	8380	947	2550	5000	5440	10	1	18932713	1585	6.83	0.27	12	0.08	1225.00	30710.00	16110	20240621	-48.04	7920	20241209	5.68	9630	-13.08	20250214	8330	0.48	20250331	16110	-48.04	20240621	7920	5.68	20241209	0.16	Y	003070	5000	946 억	65980	N	N	789	N	N
6	20250331	101013	57	100.00	KOSPI	건설	N	N	N	N	N	8490	-20	5	-0.24	72809120	8626	31.93	8510	8690	8330	11060	5960	8510	8440.66	0.35	-2857	8796	8652	8566	8422	8336	8610	8380	947	2550	5000	5440	10	1	18932713	1607	6.93	0.28	12	0.05	1225.00	30710.00	16110	20240621	-47.30	7920	20241209	7.20	9630	-11.84	20250214	8330	1.92	20250331	16110	-47.30	20240621	7920	7.20	20241209	0.16	Y	003070	5000	946 억	65980	N	N	789	N	N
7	20250331	090800	57	100.00	KOSPI	건설	N	N	N	N	N	8500	-10	5	-0.12	6702540	788	2.92	8510	8690	8410	11060	5960	8510	8505.76	0.35	-114	8796	8652	8566	8422	8336	8610	8380	947	2550	5000	5440	10	1	18932713	1609	6.94	0.28	12	0.00	1225.00	30710.00	16110	20240621	-47.24	7920	20241209	7.32	9630	-11.73	20250214	8410	1.07	20250331	16110	-47.24	20240621	7920	7.32	20241209	0.16	Y	003070	5000	946 억	65980	N	N	789	N	N
8	20250328	160142	57	100.00	KOSPI	건설	N	N	N	N	N	8510	-110	5	-1.28	228638480	26785	70.00	8620	8710	8480	11200	6040	8620	8535.75	0.30	-5100	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1611	6.95	0.28	12	0.14	1225.00	30710.00	16110	20240621	-47.18	7920	20241209	7.45	9630	-11.63	20250214	8480	0.35	20250328	16110	-47.18	20240621	7920	7.45	20241209	0.16	N	003070	5000	946 억	57700	N	N	789	N	N
9	20250328	150143	57	100.00	KOSPI	건설	N	N	N	N	N	8530	-90	5	-1.04	212986850	24946	65.19	8620	8710	8480	11200	6040	8620	8537.59	0.30	-4523	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1615	6.96	0.28	12	0.13	1225.00	30710.00	16110	20240621	-47.05	7920	20241209	7.70	9630	-11.42	20250214	8480	0.59	20250328	16110	-47.05	20240621	7920	7.70	20241209	0.16	N	003070	5000	946 억	57700	N	N	468	N	N
10	20250328	140143	57	100.00	KOSPI	건설	N	N	N	N	N	8520	-100	5	-1.16	207732770	24330	63.58	8620	8710	8480	11200	6040	8620	8537.79	0.30	-4439	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1613	6.96	0.28	12	0.13	1225.00	30710.00	16110	20240621	-47.11	7920	20241209	7.58	9630	-11.53	20250214	8480	0.47	20250328	16110	-47.11	20240621	7920	7.58	20241209	0.16	N	003070	5000	946 억	57700	N	N	468	N	N
11	20250328	130143	57	100.00	KOSPI	건설	N	N	N	N	N	8610	-10	5	-0.12	195793180	22931	59.92	8620	8710	8480	11200	6040	8620	8538.00	0.30	-4820	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1630	7.03	0.28	12	0.12	1225.00	30710.00	16110	20240621	-46.55	7920	20241209	8.71	9630	-10.59	20250214	8480	1.53	20250328	16110	-46.55	20240621	7920	8.71	20241209	0.16	N	003070	5000	946 억	57700	N	N	468	N	N
12	20250328	120143	57	100.00	KOSPI	건설	N	N	N	N	N	8560	-60	5	-0.70	164883340	19310	50.46	8620	8710	8480	11200	6040	8620	8538.33	0.30	-3796	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1621	6.99	0.28	12	0.10	1225.00	30710.00	16110	20240621	-46.87	7920	20241209	8.08	9630	-11.11	20250214	8480	0.94	20250328	16110	-46.87	20240621	7920	8.08	20241209	0.16	N	003070	5000	946 억	57700	N	N	468	N	N
13	20250328	110142	57	100.00	KOSPI	건설	N	N	N	N	N	8650	30	2	0.35	153549190	17986	47.00	8620	8710	8480	11200	6040	8620	8536.69	0.30	-3066	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1638	7.06	0.28	12	0.09	1225.00	30710.00	16110	20240621	-46.31	7920	20241209	9.22	9630	-10.18	20250214	8480	2.00	20250328	16110	-46.31	20240621	7920	9.22	20241209	0.16	N	003070	5000	946 억	57700	N	N	468	N	N
14	20250328	100143	57	100.00	KOSPI	건설	N	N	N	N	N	8530	-90	5	-1.04	122873950	14413	37.66	8620	8630	8480	11200	6040	8620	8524.55	0.30	-2471	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1615	6.96	0.28	12	0.08	1225.00	30710.00	16110	20240621	-47.05	7920	20241209	7.70	9630	-11.42	20250214	8480	0.59	20250328	16110	-47.05	20240621	7920	7.70	20241209	0.16	N	003070	5000	946 억	57700	N	N	468	N	N
15	20250328	090143	57	100.00	KOSPI	건설	N	N	N	N	N	8590	-30	5	-0.35	11388960	1323	3.46	8620	8620	8590	11200	6040	8620	8607.49	0.30	-703	9146	8882	8696	8432	8246	9015	8565	947	2580	5000	5510	10	1	18932713	1626	7.01	0.28	12	0.01	1225.00	30710.00	16110	20240621	-46.68	7920	20241209	8.46	9630	-10.80	20250214	8510	0.94	20250327	16110	-46.68	20240621	7920	8.46	20241209	0.16	N	003070	5000	946 억	57700	N	N	468	N	N
16	20250327	160142	57	100.00	KOSPI	건설	N	N	N	N	N	8620	20	2	0.23	328096020	37648	277.62	8600	8960	8510	11180	6020	8600	8715.29	0.30	67	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1632	7.04	0.28	12	0.20	1225.00	30710.00	16110	20240621	-46.49	7920	20241209	8.84	9630	-10.49	20250214	8510	1.29	20250327	16110	-46.49	20240621	7920	8.84	20241209	0.16	N	003070	5000	946 억	56213	N	N	468	N	N
17	20250327	150143	57	100.00	KOSPI	건설	N	N	N	N	N	8630	30	2	0.35	116687095	13494	99.51	8600	8740	8510	11180	6020	8600	8647.33	0.30	-4706	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1634	7.04	0.28	12	0.07	1225.00	30710.00	16110	20240621	-46.43	7920	20241209	8.96	9630	-10.38	20250214	8510	1.41	20250327	16110	-46.43	20240621	7920	8.96	20241209	0.16	N	003070	5000	946 억	56213	N	N	131	N	N
18	20250327	140141	57	100.00	KOSPI	건설	N	N	N	N	N	8650	50	2	0.58	108293040	12522	92.34	8600	8740	8510	11180	6020	8600	8648.22	0.30	-3803	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1638	7.06	0.28	12	0.07	1225.00	30710.00	16110	20240621	-46.31	7920	20241209	9.22	9630	-10.18	20250214	8510	1.65	20250327	16110	-46.31	20240621	7920	9.22	20241209	0.16	N	003070	5000	946 억	56213	N	N	131	N	N
19	20250327	130142	57	100.00	KOSPI	건설	N	N	N	N	N	8650	50	2	0.58	95145410	11000	81.11	8600	8740	8510	11180	6020	8600	8649.58	0.30	-3199	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1638	7.06	0.28	12	0.06	1225.00	30710.00	16110	20240621	-46.31	7920	20241209	9.22	9630	-10.18	20250214	8510	1.65	20250327	16110	-46.31	20240621	7920	9.22	20241209	0.16	N	003070	5000	946 억	56213	N	N	131	N	N
20	20250327	120143	57	100.00	KOSPI	건설	N	N	N	N	N	8660	60	2	0.70	80789230	9340	68.87	8600	8740	8510	11180	6020	8600	8649.81	0.30	-2478	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1640	7.07	0.28	12	0.05	1225.00	30710.00	16110	20240621	-46.24	7920	20241209	9.34	9630	-10.07	20250214	8510	1.76	20250327	16110	-46.24	20240621	7920	9.34	20241209	0.16	N	003070	5000	946 억	56213	N	N	131	N	N
21	20250327	110143	57	100.00	KOSPI	건설	N	N	N	N	N	8640	40	2	0.47	70120870	8107	59.78	8600	8740	8510	11180	6020	8600	8649.42	0.30	-1849	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1636	7.05	0.28	12	0.04	1225.00	30710.00	16110	20240621	-46.37	7920	20241209	9.09	9630	-10.28	20250214	8510	1.53	20250327	16110	-46.37	20240621	7920	9.09	20241209	0.16	N	003070	5000	946 억	56213	N	N	131	N	N
22	20250327	100142	57	100.00	KOSPI	건설	N	N	N	N	N	8730	130	2	1.51	47472570	5487	40.46	8600	8740	8510	11180	6020	8600	8651.83	0.30	-1217	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1653	7.13	0.28	12	0.03	1225.00	30710.00	16110	20240621	-45.81	7920	20241209	10.23	9630	-9.35	20250214	8510	2.59	20250327	16110	-45.81	20240621	7920	10.23	20241209	0.16	N	003070	5000	946 억	56213	N	N	131	N	N
23	20250327	090143	57	100.00	KOSPI	건설	N	N	N	N	N	8550	-50	5	-0.58	4369160	510	3.76	8600	8600	8550	11180	6020	8600	8566.98	0.30	-363	8780	8690	8620	8530	8460	8655	8495	947	2580	5000	5500	10	1	18932713	1619	6.98	0.28	12	0.00	1225.00	30710.00	16110	20240621	-46.93	7920	20241209	7.95	9630	-11.21	20250214	8550	0.00	20250327	16110	-46.93	20240621	7920	7.95	20241209	0.16	N	003070	5000	946 억	56213	N	N	131	N	N
24	20250326	160141	57	100.00	KOSPI	건설	N	N	N	N	N	8600	-10	5	-0.12	116547985	13540	43.87	8680	8710	8550	11190	6030	8610	8607.70	0.32	-4205	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1628	7.02	0.28	12	0.07	1225.00	30710.00	16110	20240621	-46.62	7920	20241209	8.59	9630	-10.70	20250214	8550	0.58	20250326	16110	-46.62	20240621	7920	8.59	20241209	0.16	N	003070	5000	946 억	60418	N	N	131	N	N
25	20250326	150140	57	100.00	KOSPI	건설	N	N	N	N	N	8610	0	3	0.00	104178955	12103	39.21	8680	8710	8550	11190	6030	8610	8607.70	0.32	-3240	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1630	7.03	0.28	12	0.06	1225.00	30710.00	16110	20240621	-46.55	7920	20241209	8.71	9630	-10.59	20250214	8550	0.70	20250326	16110	-46.55	20240621	7920	8.71	20241209	0.16	N	003070	5000	946 억	60418	N	N	0	N	N
26	20250326	140142	57	100.00	KOSPI	건설	N	N	N	N	N	8630	20	2	0.23	91605615	10644	34.48	8680	8710	8550	11190	6030	8610	8606.31	0.32	-2813	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1634	7.04	0.28	12	0.06	1225.00	30710.00	16110	20240621	-46.43	7920	20241209	8.96	9630	-10.38	20250214	8550	0.94	20250326	16110	-46.43	20240621	7920	8.96	20241209	0.16	N	003070	5000	946 억	60418	N	N	0	N	N
27	20250326	130141	57	100.00	KOSPI	건설	N	N	N	N	N	8620	10	2	0.12	74058995	8617	27.92	8680	8680	8550	11190	6030	8610	8594.52	0.32	-2352	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1632	7.04	0.28	12	0.05	1225.00	30710.00	16110	20240621	-46.49	7920	20241209	8.84	9630	-10.49	20250214	8550	0.82	20250326	16110	-46.49	20240621	7920	8.84	20241209	0.16	N	003070	5000	946 억	60418	N	N	0	N	N
28	20250326	120142	57	100.00	KOSPI	건설	N	N	N	N	N	8640	30	2	0.35	73162100	8513	27.58	8680	8680	8550	11190	6030	8610	8594.16	0.32	-2323	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1636	7.05	0.28	12	0.04	1225.00	30710.00	16110	20240621	-46.37	7920	20241209	9.09	9630	-10.28	20250214	8550	1.05	20250326	16110	-46.37	20240621	7920	9.09	20241209	0.16	N	003070	5000	946 억	60418	N	N	0	N	N
29	20250326	110142	57	100.00	KOSPI	건설	N	N	N	N	N	8610	0	3	0.00	46526990	5421	17.56	8680	8680	8550	11190	6030	8610	8582.73	0.32	-1426	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1630	7.03	0.28	12	0.03	1225.00	30710.00	16110	20240621	-46.55	7920	20241209	8.71	9630	-10.59	20250214	8550	0.70	20250326	16110	-46.55	20240621	7920	8.71	20241209	0.16	N	003070	5000	946 억	60418	N	N	0	N	N
30	20250326	100142	57	100.00	KOSPI	건설	N	N	N	N	N	8580	-30	5	-0.35	30459970	3546	11.49	8680	8680	8560	11190	6030	8610	8589.95	0.32	-1343	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1624	7.00	0.28	12	0.02	1225.00	30710.00	16110	20240621	-46.74	7920	20241209	8.33	9630	-10.90	20250214	8560	0.23	20250326	16110	-46.74	20240621	7920	8.33	20241209	0.16	N	003070	5000	946 억	60418	N	N	0	N	N
31	20250326	090141	57	100.00	KOSPI	건설	N	N	N	N	N	8660	50	2	0.58	199440	23	0.07	8680	8680	8660	11190	6030	8610	8671.30	0.32	-12	8823	8716	8653	8546	8483	8685	8515	947	2580	5000	5510	10	1	18932713	1640	7.07	0.28	12	0.00	1225.00	30710.00	16110	20240621	-46.24	7920	20241209	9.34	9630	-10.07	20250214	8590	0.81	20250325	16110	-46.24	20240621	7920	9.34	20241209	0.16	N	003070	5000	946 억	60418	N	N	0	N	N
32	20250325	160142	57	100.00	KOSPI	건설	N	N	N	N	N	8610	-90	5	-1.03	266368935	30861	202.49	8700	8760	8590	11310	6090	8700	8631.25	0.36	-6958	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1630	615.00	0.30	12	0.16	14.00	28473.00	16110	20240621	-46.55	7920	20241209	8.71	9630	-10.59	20250214	8590	0.23	20250325	16110	-46.55	20240621	7920	8.71	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
33	20250325	150142	57	100.00	KOSPI	건설	N	N	N	N	N	8600	-100	5	-1.15	249814925	28938	189.87	8700	8760	8590	11310	6090	8700	8632.76	0.36	-6612	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1628	614.29	0.30	12	0.15	14.00	28473.00	16110	20240621	-46.62	7920	20241209	8.59	9630	-10.70	20250214	8590	0.12	20250325	16110	-46.62	20240621	7920	8.59	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
34	20250325	140142	57	100.00	KOSPI	건설	N	N	N	N	N	8610	-90	5	-1.03	208147020	24093	158.08	8700	8760	8600	11310	6090	8700	8639.32	0.36	-5578	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1630	615.00	0.30	12	0.13	14.00	28473.00	16110	20240621	-46.55	7920	20241209	8.71	9630	-10.59	20250214	8600	0.12	20250325	16110	-46.55	20240621	7920	8.71	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
35	20250325	130142	57	100.00	KOSPI	건설	N	N	N	N	N	8660	-40	5	-0.46	164737410	19055	125.02	8700	8760	8600	11310	6090	8700	8645.36	0.36	-5025	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1640	618.57	0.30	12	0.10	14.00	28473.00	16110	20240621	-46.24	7920	20241209	9.34	9630	-10.07	20250214	8600	0.70	20250325	16110	-46.24	20240621	7920	9.34	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
36	20250325	120142	57	100.00	KOSPI	건설	N	N	N	N	N	8630	-70	5	-0.80	130133330	15043	98.70	8700	8760	8610	11310	6090	8700	8650.76	0.36	-3194	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1634	616.43	0.30	12	0.08	14.00	28473.00	16110	20240621	-46.43	7920	20241209	8.96	9630	-10.38	20250214	8610	0.23	20250325	16110	-46.43	20240621	7920	8.96	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
37	20250325	110142	57	100.00	KOSPI	건설	N	N	N	N	N	8630	-70	5	-0.80	70985970	8185	53.70	8700	8760	8630	11310	6090	8700	8672.69	0.36	-1867	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1634	616.43	0.30	12	0.04	14.00	28473.00	16110	20240621	-46.43	7920	20241209	8.96	9630	-10.38	20250214	8620	0.12	20250321	16110	-46.43	20240621	7920	8.96	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
38	20250325	100142	57	100.00	KOSPI	건설	N	N	N	N	N	8680	-20	5	-0.23	50123220	5773	37.88	8700	8760	8630	11310	6090	8700	8682.35	0.36	-1655	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1643	620.00	0.30	12	0.03	14.00	28473.00	16110	20240621	-46.12	7920	20241209	9.60	9630	-9.87	20250214	8620	0.70	20250321	16110	-46.12	20240621	7920	9.60	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
39	20250325	090142	57	100.00	KOSPI	건설	N	N	N	N	N	8700	0	3	0.00	1914000	220	1.44	8700	8700	8700	11310	6090	8700	8700.00	0.36	88	8886	8792	8726	8632	8566	8760	8600	947	2610	5000	5560	10	1	18932713	1647	621.43	0.31	12	0.00	14.00	28473.00	16110	20240621	-46.00	7920	20241209	9.85	9630	-9.66	20250214	8620	0.93	20250321	16110	-46.00	20240621	7920	9.85	20241209	0.16	N	003070	5000	946 억	67418	N	N	94	N	N
40	20250324	160142	57	100.00	KOSPI	건설	N	N	N	N	N	8700	-90	5	-1.02	132035630	15142	52.57	8790	8820	8660	11420	6160	8790	8719.83	0.35	902	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1647	621.43	0.31	12	0.08	14.00	28473.00	16110	20240621	-46.00	7920	20241209	9.85	9630	-9.66	20250214	8620	0.93	20250321	16110	-46.00	20240621	7920	9.85	20241209	0.16	N	003070	5000	946 억	65823	N	N	94	N	N
41	20250324	150142	57	100.00	KOSPI	건설	N	N	N	N	N	8710	-80	5	-0.91	108484270	12438	43.19	8790	8820	8660	11420	6160	8790	8722.00	0.35	2444	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1649	622.14	0.31	12	0.07	14.00	28473.00	16110	20240621	-45.93	7920	20241209	9.97	9630	-9.55	20250214	8620	1.04	20250321	16110	-45.93	20240621	7920	9.97	20241209	0.16	N	003070	5000	946 억	65823	N	N	127	N	N
42	20250324	140142	57	100.00	KOSPI	건설	N	N	N	N	N	8780	-10	5	-0.11	72143210	8267	28.70	8790	8820	8660	11420	6160	8790	8726.65	0.35	1787	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1662	627.14	0.31	12	0.04	14.00	28473.00	16110	20240621	-45.50	7920	20241209	10.86	9630	-8.83	20250214	8620	1.86	20250321	16110	-45.50	20240621	7920	10.86	20241209	0.16	N	003070	5000	946 억	65823	N	N	127	N	N
43	20250324	130142	57	100.00	KOSPI	건설	N	N	N	N	N	8720	-70	5	-0.80	66712740	7647	26.55	8790	8820	8660	11420	6160	8790	8724.04	0.35	1808	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1651	622.86	0.31	12	0.04	14.00	28473.00	16110	20240621	-45.87	7920	20241209	10.10	9630	-9.45	20250214	8620	1.16	20250321	16110	-45.87	20240621	7920	10.10	20241209	0.16	N	003070	5000	946 억	65823	N	N	127	N	N
44	20250324	120142	57	100.00	KOSPI	건설	N	N	N	N	N	8800	10	2	0.11	56101330	6434	22.34	8790	8820	8660	11420	6160	8790	8719.51	0.35	2572	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1666	628.57	0.31	12	0.03	14.00	28473.00	16110	20240621	-45.38	7920	20241209	11.11	9630	-8.62	20250214	8620	2.09	20250321	16110	-45.38	20240621	7920	11.11	20241209	0.16	N	003070	5000	946 억	65823	N	N	127	N	N
45	20250324	110142	57	100.00	KOSPI	건설	N	N	N	N	N	8760	-30	5	-0.34	45535190	5227	18.15	8790	8820	8660	11420	6160	8790	8711.53	0.35	3158	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1659	625.71	0.31	12	0.03	14.00	28473.00	16110	20240621	-45.62	7920	20241209	10.61	9630	-9.03	20250214	8620	1.62	20250321	16110	-45.62	20240621	7920	10.61	20241209	0.16	N	003070	5000	946 억	65823	N	N	127	N	N
46	20250324	100141	57	100.00	KOSPI	건설	N	N	N	N	N	8750	-40	5	-0.46	40445100	4646	16.13	8790	8820	8660	11420	6160	8790	8705.36	0.35	3126	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1657	625.00	0.31	12	0.02	14.00	28473.00	16110	20240621	-45.69	7920	20241209	10.48	9630	-9.14	20250214	8620	1.51	20250321	16110	-45.69	20240621	7920	10.48	20241209	0.16	N	003070	5000	946 억	65823	N	N	127	N	N
47	20250324	090142	57	100.00	KOSPI	건설	N	N	N	N	N	8660	-130	5	-1.48	17135080	1974	6.85	8790	8820	8660	11420	6160	8790	8680.39	0.35	976	8916	8852	8736	8672	8556	8880	8700	947	2630	5000	5620	10	1	18932713	1640	618.57	0.30	12	0.01	14.00	28473.00	16110	20240621	-46.24	7920	20241209	9.34	9630	-10.07	20250214	8620	0.46	20250321	16110	-46.24	20240621	7920	9.34	20241209	0.16	N	003070	5000	946 억	65823	N	N	127	N	N
48	20250321	160141	57	100.00	KOSPI	건설	N	N	N	N	N	8790	20	2	0.23	250384780	28786	99.25	8790	8800	8620	11400	6140	8770	8698.14	0.37	-5822	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1664	627.86	0.31	12	0.15	14.00	28473.00	16110	20240621	-45.44	7920	20241209	10.98	9630	-8.72	20250214	8620	1.97	20250321	16110	-45.44	20240621	7920	10.98	20241209	0.16	N	003070	5000	946 억	70006	N	N	127	N	N
49	20250321	150141	57	100.00	KOSPI	건설	N	N	N	N	N	8760	-10	5	-0.11	231395710	26609	91.75	8790	8800	8620	11400	6140	8770	8696.14	0.37	-6117	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1659	625.71	0.31	12	0.14	14.00	28473.00	16110	20240621	-45.62	7920	20241209	10.61	9630	-9.03	20250214	8620	1.62	20250321	16110	-45.62	20240621	7920	10.61	20241209	0.16	N	003070	5000	946 억	70006	N	N	28	N	N
50	20250321	140141	57	100.00	KOSPI	건설	N	N	N	N	N	8770	0	3	0.00	199545620	22959	79.16	8790	8800	8620	11400	6140	8770	8691.39	0.37	-4808	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1660	626.43	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.56	7920	20241209	10.73	9630	-8.93	20250214	8620	1.74	20250321	16110	-45.56	20240621	7920	10.73	20241209	0.16	N	003070	5000	946 억	70006	N	N	28	N	N
51	20250321	130142	57	100.00	KOSPI	건설	N	N	N	N	N	8760	-10	5	-0.11	181827260	20933	72.18	8790	8800	8620	11400	6140	8770	8686.15	0.37	-4828	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1659	625.71	0.31	12	0.11	14.00	28473.00	16110	20240621	-45.62	7920	20241209	10.61	9630	-9.03	20250214	8620	1.62	20250321	16110	-45.62	20240621	7920	10.61	20241209	0.16	N	003070	5000	946 억	70006	N	N	28	N	N
52	20250321	120142	57	100.00	KOSPI	건설	N	N	N	N	N	8780	10	2	0.11	176468990	20322	70.07	8790	8800	8620	11400	6140	8770	8683.64	0.37	-4829	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1662	627.14	0.31	12	0.11	14.00	28473.00	16110	20240621	-45.50	7920	20241209	10.86	9630	-8.83	20250214	8620	1.86	20250321	16110	-45.50	20240621	7920	10.86	20241209	0.16	N	003070	5000	946 억	70006	N	N	28	N	N
53	20250321	110141	57	100.00	KOSPI	건설	N	N	N	N	N	8750	-20	5	-0.23	166286170	19157	66.05	8790	8800	8620	11400	6140	8770	8680.18	0.37	-4792	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1657	625.00	0.31	12	0.10	14.00	28473.00	16110	20240621	-45.69	7920	20241209	10.48	9630	-9.14	20250214	8620	1.51	20250321	16110	-45.69	20240621	7920	10.48	20241209	0.16	N	003070	5000	946 억	70006	N	N	28	N	N
54	20250321	100142	57	100.00	KOSPI	건설	N	N	N	N	N	8660	-110	5	-1.25	148946500	17159	59.16	8790	8800	8620	11400	6140	8770	8680.37	0.37	-4659	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1640	618.57	0.30	12	0.09	14.00	28473.00	16110	20240621	-46.24	7920	20241209	9.34	9630	-10.07	20250214	8620	0.46	20250321	16110	-46.24	20240621	7920	9.34	20241209	0.16	N	003070	5000	946 억	70006	N	N	28	N	N
55	20250321	090143	57	100.00	KOSPI	건설	N	N	N	N	N	8800	30	2	0.34	5159890	587	2.02	8790	8800	8780	11400	6140	8770	8790.27	0.37	-72	9090	8930	8850	8690	8610	8890	8650	947	2630	5000	5610	10	1	18932713	1666	628.57	0.31	12	0.00	14.00	28473.00	16110	20240621	-45.38	7920	20241209	11.11	9630	-8.62	20250214	8670	1.50	20250102	16110	-45.38	20240621	7920	11.11	20241209	0.16	N	003070	5000	946 억	70006	N	N	28	N	N
56	20250320	160141	57	100.00	KOSPI	건설	N	N	N	N	N	8770	-190	5	-2.12	256495920	28965	167.89	8990	9010	8770	11640	6280	8960	8855.37	0.40	-6418	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1660	626.43	0.31	12	0.15	14.00	28473.00	16110	20240621	-45.56	7920	20241209	10.73	9630	-8.93	20250214	8670	1.15	20250102	16110	-45.56	20240621	7920	10.73	20241209	0.16	N	003070	5000	946 억	76461	N	N	28	N	N
57	20250320	150141	57	100.00	KOSPI	건설	N	N	N	N	N	8800	-160	5	-1.79	229139120	25851	149.84	8990	9010	8790	11640	6280	8960	8863.84	0.40	-5617	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1666	628.57	0.31	12	0.14	14.00	28473.00	16110	20240621	-45.38	7920	20241209	11.11	9630	-8.62	20250214	8670	1.50	20250102	16110	-45.38	20240621	7920	11.11	20241209	0.16	N	003070	5000	946 억	76461	N	N	23	N	N
58	20250320	140141	57	100.00	KOSPI	건설	N	N	N	N	N	8820	-140	5	-1.56	196246510	22117	128.20	8990	9010	8800	11640	6280	8960	8873.11	0.40	-2835	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1670	630.00	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.25	7920	20241209	11.36	9630	-8.41	20250214	8670	1.73	20250102	16110	-45.25	20240621	7920	11.36	20241209	0.16	N	003070	5000	946 억	76461	N	N	23	N	N
59	20250320	130142	57	100.00	KOSPI	건설	N	N	N	N	N	8850	-110	5	-1.23	126150105	14171	82.14	8990	9010	8830	11640	6280	8960	8901.99	0.40	-1143	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1676	632.14	0.31	12	0.07	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	9630	-8.10	20250214	8670	2.08	20250102	16110	-45.07	20240621	7920	11.74	20241209	0.16	N	003070	5000	946 억	76461	N	N	23	N	N
60	20250320	120141	57	100.00	KOSPI	건설	N	N	N	N	N	8880	-80	5	-0.89	94040065	10546	61.13	8990	9010	8870	11640	6280	8960	8917.13	0.40	-232	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1681	634.29	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9630	-7.79	20250214	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.16	N	003070	5000	946 억	76461	N	N	23	N	N
61	20250320	110141	57	100.00	KOSPI	건설	N	N	N	N	N	8950	-10	5	-0.11	61364795	6874	39.84	8990	9010	8890	11640	6280	8960	8927.09	0.40	-749	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1694	639.29	0.31	12	0.04	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.16	N	003070	5000	946 억	76461	N	N	23	N	N
62	20250320	100141	57	100.00	KOSPI	건설	N	N	N	N	N	8910	-50	5	-0.56	44653590	5002	28.99	8990	9010	8890	11640	6280	8960	8927.15	0.40	-82	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1687	636.43	0.31	12	0.03	14.00	28473.00	16110	20240621	-44.69	7920	20241209	12.50	9630	-7.48	20250214	8670	2.77	20250102	16110	-44.69	20240621	7920	12.50	20241209	0.16	N	003070	5000	946 억	76461	N	N	23	N	N
63	20250320	090142	57	100.00	KOSPI	건설	N	N	N	N	N	8890	-70	5	-0.78	1700700	191	1.11	8990	8990	8890	11640	6280	8960	8904.19	0.40	0	9053	9006	8923	8876	8793	9025	8895	947	2680	5000	5730	10	1	18932713	1683	635.00	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.82	7920	20241209	12.25	9630	-7.68	20250214	8670	2.54	20250102	16110	-44.82	20240621	7920	12.25	20241209	0.16	N	003070	5000	946 억	76461	N	N	23	N	N
64	20250319	160141	57	100.00	KOSPI	건설	N	N	N	N	N	8960	60	2	0.67	151449245	17029	100.58	8960	8970	8840	11570	6230	8900	8893.58	0.42	-4184	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1696	640.00	0.31	12	0.09	14.00	28473.00	16110	20240621	-44.38	7920	20241209	13.13	9630	-6.96	20250214	8670	3.34	20250102	16110	-44.38	20240621	7920	13.13	20241209	0.15	N	003070	5000	946 억	80118	N	N	23	N	N
65	20250319	150141	57	100.00	KOSPI	건설	N	N	N	N	N	8960	60	2	0.67	128343905	14448	85.34	8960	8970	8840	11570	6230	8900	8883.16	0.42	-3461	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1696	640.00	0.31	12	0.08	14.00	28473.00	16110	20240621	-44.38	7920	20241209	13.13	9630	-6.96	20250214	8670	3.34	20250102	16110	-44.38	20240621	7920	13.13	20241209	0.15	N	003070	5000	946 억	80118	N	N	66	N	N
66	20250319	140141	57	100.00	KOSPI	건설	N	N	N	N	N	8910	10	2	0.11	105868605	11925	70.44	8960	8970	8840	11570	6230	8900	8877.87	0.42	-3147	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1687	636.43	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.69	7920	20241209	12.50	9630	-7.48	20250214	8670	2.77	20250102	16110	-44.69	20240621	7920	12.50	20241209	0.15	N	003070	5000	946 억	80118	N	N	66	N	N
67	20250319	130142	57	100.00	KOSPI	건설	N	N	N	N	N	8880	-20	5	-0.22	98823305	11132	65.75	8960	8970	8840	11570	6230	8900	8877.41	0.42	-3184	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1681	634.29	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9630	-7.79	20250214	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.15	N	003070	5000	946 억	80118	N	N	66	N	N
68	20250319	120141	57	100.00	KOSPI	건설	N	N	N	N	N	8900	0	3	0.00	93410680	10523	62.16	8960	8970	8840	11570	6230	8900	8876.81	0.42	-3187	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1685	635.71	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.15	N	003070	5000	946 억	80118	N	N	66	N	N
69	20250319	110141	57	100.00	KOSPI	건설	N	N	N	N	N	8860	-40	5	-0.45	76458830	8610	50.86	8960	8970	8840	11570	6230	8900	8880.24	0.42	-3638	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1677	632.86	0.31	12	0.05	14.00	28473.00	16110	20240621	-45.00	7920	20241209	11.87	9630	-8.00	20250214	8670	2.19	20250102	16110	-45.00	20240621	7920	11.87	20241209	0.15	N	003070	5000	946 억	80118	N	N	66	N	N
70	20250319	100142	57	100.00	KOSPI	건설	N	N	N	N	N	8870	-30	5	-0.34	38647530	4344	25.66	8960	8970	8870	11570	6230	8900	8896.76	0.42	-1325	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1679	633.57	0.31	12	0.02	14.00	28473.00	16110	20240621	-44.94	7920	20241209	11.99	9630	-7.89	20250214	8670	2.31	20250102	16110	-44.94	20240621	7920	11.99	20241209	0.15	N	003070	5000	946 억	80118	N	N	66	N	N
71	20250319	090141	57	100.00	KOSPI	건설	N	N	N	N	N	8900	0	3	0.00	2971330	333	1.97	8960	8970	8900	11570	6230	8900	8922.91	0.42	-45	9046	8972	8916	8842	8786	8945	8815	947	2670	5000	5690	10	1	18932713	1685	635.71	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.15	N	003070	5000	946 억	80118	N	N	66	N	N
72	20250318	160141	57	100.00	KOSPI	건설	N	N	N	N	N	8900	-20	5	-0.22	141587830	15868	72.64	8930	8990	8860	11590	6250	8920	8922.85	0.44	-2641	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1685	635.71	0.31	12	0.08	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.15	N	003070	5000	946 억	82750	N	N	66	N	N
73	20250318	150141	57	100.00	KOSPI	건설	N	N	N	N	N	8930	10	2	0.11	135129480	15142	69.32	8930	8990	8860	11590	6250	8920	8924.15	0.44	-2641	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1691	637.86	0.31	12	0.08	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	9630	-7.27	20250214	8670	3.00	20250102	16110	-44.57	20240621	7920	12.75	20241209	0.15	N	003070	5000	946 억	82750	N	N	0	N	N
74	20250318	140141	57	100.00	KOSPI	건설	N	N	N	N	N	8900	-20	5	-0.22	118701280	13299	60.88	8930	8990	8860	11590	6250	8920	8925.58	0.44	-2227	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1685	635.71	0.31	12	0.07	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.15	N	003070	5000	946 억	82750	N	N	0	N	N
75	20250318	130141	57	100.00	KOSPI	건설	N	N	N	N	N	8940	20	2	0.22	100724320	11283	51.65	8930	8990	8860	11590	6250	8920	8927.09	0.44	-984	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1693	638.57	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.51	7920	20241209	12.88	9630	-7.17	20250214	8670	3.11	20250102	16110	-44.51	20240621	7920	12.88	20241209	0.15	N	003070	5000	946 억	82750	N	N	0	N	N
76	20250318	120141	57	100.00	KOSPI	건설	N	N	N	N	N	8960	40	2	0.45	85387760	9566	43.79	8930	8990	8860	11590	6250	8920	8926.17	0.44	-984	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1696	640.00	0.31	12	0.05	14.00	28473.00	16110	20240621	-44.38	7920	20241209	13.13	9630	-6.96	20250214	8670	3.34	20250102	16110	-44.38	20240621	7920	13.13	20241209	0.15	N	003070	5000	946 억	82750	N	N	0	N	N
77	20250318	110141	57	100.00	KOSPI	건설	N	N	N	N	N	8960	40	2	0.45	84644150	9483	43.41	8930	8990	8860	11590	6250	8920	8925.88	0.44	-984	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1696	640.00	0.31	12	0.05	14.00	28473.00	16110	20240621	-44.38	7920	20241209	13.13	9630	-6.96	20250214	8670	3.34	20250102	16110	-44.38	20240621	7920	13.13	20241209	0.15	N	003070	5000	946 억	82750	N	N	0	N	N
78	20250318	100141	57	100.00	KOSPI	건설	N	N	N	N	N	8950	30	2	0.34	54679530	6127	28.05	8930	8990	8860	11590	6250	8920	8924.36	0.44	1155	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1694	639.29	0.31	12	0.03	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.15	N	003070	5000	946 억	82750	N	N	0	N	N
79	20250318	090141	57	100.00	KOSPI	건설	N	N	N	N	N	8930	10	2	0.11	357200	40	0.18	8930	8930	8930	11590	6250	8920	8930.00	0.44	0	9173	9046	8973	8846	8773	9010	8810	947	2670	5000	5700	10	1	18932713	1691	637.86	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	9630	-7.27	20250214	8670	3.00	20250102	16110	-44.57	20240621	7920	12.75	20241209	0.15	N	003070	5000	946 억	82750	N	N	0	N	N
80	20250317	160141	57	100.00	KOSPI	건설	N	N	N	N	N	8920	-170	5	-1.87	194006750	21630	99.75	9100	9100	8900	11810	6370	9090	8969.38	0.48	-6738	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1689	637.14	0.31	12	0.11	14.00	28473.00	16110	20240621	-44.63	7920	20241209	12.63	9630	-7.37	20250214	8670	2.88	20250102	16110	-44.63	20240621	7920	12.63	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
81	20250317	150141	57	100.00	KOSPI	건설	N	N	N	N	N	8930	-160	5	-1.76	190553300	21243	97.96	9100	9100	8900	11810	6370	9090	8970.17	0.48	-6597	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1691	637.86	0.31	12	0.11	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	9630	-7.27	20250214	8670	3.00	20250102	16110	-44.57	20240621	7920	12.75	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
82	20250317	140141	57	100.00	KOSPI	건설	N	N	N	N	N	8950	-140	5	-1.54	160256540	17847	82.30	9100	9100	8910	11810	6370	9090	8979.47	0.48	-5525	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1694	639.29	0.31	12	0.09	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
83	20250317	130140	57	100.00	KOSPI	건설	N	N	N	N	N	8940	-150	5	-1.65	131024170	14576	67.22	9100	9100	8925	11810	6370	9090	8989.03	0.48	-4587	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1693	638.57	0.31	12	0.08	14.00	28473.00	16110	20240621	-44.51	7920	20241209	12.88	9630	-7.17	20250214	8670	3.11	20250102	16110	-44.51	20240621	7920	12.88	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
84	20250317	120140	57	100.00	KOSPI	건설	N	N	N	N	N	8970	-120	5	-1.32	106860600	11880	54.78	9100	9100	8925	11810	6370	9090	8995.00	0.48	-3497	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1698	640.71	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	9630	-6.85	20250214	8670	3.46	20250102	16110	-44.32	20240621	7920	13.26	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
85	20250317	110140	57	100.00	KOSPI	건설	N	N	N	N	N	8980	-110	5	-1.21	73815840	8190	37.77	9100	9100	8960	11810	6370	9090	9012.92	0.48	-2991	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1700	641.43	0.32	12	0.04	14.00	28473.00	16110	20240621	-44.26	7920	20241209	13.38	9630	-6.75	20250214	8670	3.58	20250102	16110	-44.26	20240621	7920	13.38	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
86	20250317	100142	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-80	5	-0.88	24455340	2704	12.47	9100	9100	9010	11810	6370	9090	9044.13	0.48	-640	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1706	643.57	0.32	12	0.01	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
87	20250317	090141	57	100.00	KOSPI	건설	N	N	N	N	N	9100	10	2	0.11	4075650	449	2.07	9100	9100	9020	11810	6370	9090	9077.17	0.48	-211	9250	9170	9010	8930	8770	9210	8970	947	2720	5000	5810	10	1	18932713	1723	650.00	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.15	N	003070	5000	946 억	90212	N	N	0	N	N
88	20250314	160141	57	100.00	KOSPI	건설	N	N	N	N	N	9090	150	2	1.68	192297330	21360	185.06	8850	9090	8850	11620	6260	8940	9002.41	0.47	1912	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1721	649.29	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.58	7920	20241209	14.77	9630	-5.61	20250214	8670	4.84	20250102	16110	-43.58	20240621	7920	14.77	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
89	20250314	150141	57	100.00	KOSPI	건설	N	N	N	N	N	9000	60	2	0.67	164555130	18301	158.56	8850	9040	8850	11620	6260	8940	8991.59	0.47	2495	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1704	642.86	0.32	12	0.10	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
90	20250314	140141	57	100.00	KOSPI	건설	N	N	N	N	N	9030	90	2	1.01	153353310	17059	147.80	8850	9040	8850	11620	6260	8940	8989.58	0.47	2228	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1710	645.00	0.32	12	0.09	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9630	-6.23	20250214	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
91	20250314	130140	57	100.00	KOSPI	건설	N	N	N	N	N	9010	70	2	0.78	101843110	11344	98.28	8850	9040	8850	11620	6260	8940	8977.71	0.47	-540	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1706	643.57	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
92	20250314	120142	57	100.00	KOSPI	건설	N	N	N	N	N	9010	70	2	0.78	71065230	7925	68.66	8850	9040	8850	11620	6260	8940	8967.22	0.47	-2078	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1706	643.57	0.32	12	0.04	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
93	20250314	110141	57	100.00	KOSPI	건설	N	N	N	N	N	9000	60	2	0.67	58175870	6493	56.26	8850	9040	8850	11620	6260	8940	8959.78	0.47	-2752	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1704	642.86	0.32	12	0.03	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
94	20250314	100141	57	100.00	KOSPI	건설	N	N	N	N	N	8940	0	3	0.00	16624840	1855	16.07	8850	9040	8850	11620	6260	8940	8962.18	0.47	-344	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1693	638.57	0.31	12	0.01	14.00	28473.00	16110	20240621	-44.51	7920	20241209	12.88	9630	-7.17	20250214	8670	3.11	20250102	16110	-44.51	20240621	7920	12.88	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
95	20250314	090141	57	100.00	KOSPI	건설	N	N	N	N	N	8940	0	3	0.00	195340	22	0.19	8850	8950	8850	11620	6260	8940	8879.09	0.47	-2	9073	9006	8923	8856	8773	9040	8890	947	2680	5000	5720	10	1	18932713	1693	638.57	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.51	7920	20241209	12.88	9630	-7.17	20250214	8670	3.11	20250102	16110	-44.51	20240621	7920	12.88	20241209	0.15	N	003070	5000	946 억	88360	N	N	0	N	N
96	20250313	160140	57	100.00	KOSPI	건설	N	N	N	N	N	8940	90	2	1.02	102047350	11428	88.89	8850	8990	8840	11500	6200	8850	8929.59	0.46	-839	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1693	638.57	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.51	7920	20241209	12.88	9630	-7.17	20250214	8670	3.11	20250102	16110	-44.51	20240621	7920	12.88	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
97	20250313	150140	57	100.00	KOSPI	건설	N	N	N	N	N	8950	100	2	1.13	98818140	11067	86.08	8850	8990	8840	11500	6200	8850	8929.08	0.46	-710	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1694	639.29	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
98	20250313	140140	57	100.00	KOSPI	건설	N	N	N	N	N	8920	70	2	0.79	87835890	9838	76.52	8850	8990	8840	11500	6200	8850	8928.23	0.46	-450	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1689	637.14	0.31	12	0.05	14.00	28473.00	16110	20240621	-44.63	7920	20241209	12.63	9630	-7.37	20250214	8670	2.88	20250102	16110	-44.63	20240621	7920	12.63	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
99	20250313	130140	57	100.00	KOSPI	건설	N	N	N	N	N	8930	80	2	0.90	57981260	6492	50.50	8850	8990	8840	11500	6200	8850	8931.19	0.46	-738	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1691	637.86	0.31	12	0.03	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	9630	-7.27	20250214	8670	3.00	20250102	16110	-44.57	20240621	7920	12.75	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
100	20250313	120140	57	100.00	KOSPI	건설	N	N	N	N	N	8950	100	2	1.13	36208785	4062	31.60	8850	8960	8840	11500	6200	8850	8914.03	0.46	581	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1694	639.29	0.31	12	0.02	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
101	20250313	110140	57	100.00	KOSPI	건설	N	N	N	N	N	8940	90	2	1.02	22833415	2566	19.96	8850	8940	8840	11500	6200	8850	8898.45	0.46	646	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1693	638.57	0.31	12	0.01	14.00	28473.00	16110	20240621	-44.51	7920	20241209	12.88	9630	-7.17	20250214	8670	3.11	20250102	16110	-44.51	20240621	7920	12.88	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
102	20250313	100140	57	100.00	KOSPI	건설	N	N	N	N	N	8870	20	2	0.23	11294225	1271	9.89	8850	8920	8840	11500	6200	8850	8886.09	0.46	-190	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1679	633.57	0.31	12	0.01	14.00	28473.00	16110	20240621	-44.94	7920	20241209	11.99	9630	-7.89	20250214	8670	2.31	20250102	16110	-44.94	20240621	7920	11.99	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
103	20250313	090141	57	100.00	KOSPI	건설	N	N	N	N	N	8900	50	2	0.56	894340	101	0.79	8850	8900	8850	11500	6200	8850	8854.85	0.46	43	9016	8932	8866	8782	8716	8975	8825	947	2650	5000	5660	10	1	18932713	1685	635.71	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.15	N	003070	5000	946 억	87400	N	N	16	N	N
104	20250312	160139	57	100.00	KOSPI	건설	N	N	N	N	N	8850	0	3	0.00	113839695	12811	56.40	8800	8950	8800	11500	6200	8850	8886.13	0.46	-317	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1676	632.14	0.31	12	0.07	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	9630	-8.10	20250214	8670	2.08	20250102	16110	-45.07	20240621	7920	11.74	20241209	0.15	N	003070	5000	946 억	87427	N	N	16	N	N
105	20250312	150140	57	100.00	KOSPI	건설	N	N	N	N	N	8880	30	2	0.34	92803935	10435	45.94	8800	8950	8800	11500	6200	8850	8893.53	0.46	-479	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1681	634.29	0.31	12	0.06	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9630	-7.79	20250214	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.15	N	003070	5000	946 억	87427	N	N	125	N	N
106	20250312	140140	57	100.00	KOSPI	건설	N	N	N	N	N	8880	30	2	0.34	82867735	9316	41.01	8800	8950	8800	11500	6200	8850	8895.21	0.46	488	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1681	634.29	0.31	12	0.05	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9630	-7.79	20250214	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.15	N	003070	5000	946 억	87427	N	N	125	N	N
107	20250312	130140	57	100.00	KOSPI	건설	N	N	N	N	N	8900	50	2	0.56	76914565	8647	38.07	8800	8950	8800	11500	6200	8850	8894.94	0.46	688	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1685	635.71	0.31	12	0.05	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.15	N	003070	5000	946 억	87427	N	N	125	N	N
108	20250312	120140	57	100.00	KOSPI	건설	N	N	N	N	N	8920	70	2	0.79	64419515	7245	31.90	8800	8930	8800	11500	6200	8850	8891.58	0.46	739	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1689	637.14	0.31	12	0.04	14.00	28473.00	16110	20240621	-44.63	7920	20241209	12.63	9630	-7.37	20250214	8670	2.88	20250102	16110	-44.63	20240621	7920	12.63	20241209	0.15	N	003070	5000	946 억	87427	N	N	125	N	N
109	20250312	110140	57	100.00	KOSPI	건설	N	N	N	N	N	8880	30	2	0.34	40732645	4587	20.19	8800	8930	8800	11500	6200	8850	8880.02	0.46	-550	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1681	634.29	0.31	12	0.02	14.00	28473.00	16110	20240621	-44.88	7920	20241209	12.12	9630	-7.79	20250214	8670	2.42	20250102	16110	-44.88	20240621	7920	12.12	20241209	0.15	N	003070	5000	946 억	87427	N	N	125	N	N
110	20250312	100140	57	100.00	KOSPI	건설	N	N	N	N	N	8930	80	2	0.90	24320065	2737	12.05	8800	8930	8800	11500	6200	8850	8885.66	0.46	-666	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1691	637.86	0.31	12	0.01	14.00	28473.00	16110	20240621	-44.57	7920	20241209	12.75	9630	-7.27	20250214	8670	3.00	20250102	16110	-44.57	20240621	7920	12.75	20241209	0.15	N	003070	5000	946 억	87427	N	N	125	N	N
111	20250312	090140	57	100.00	KOSPI	건설	N	N	N	N	N	8900	50	2	0.56	3536160	400	1.76	8800	8900	8800	11500	6200	8850	8840.40	0.46	131	9036	8942	8826	8732	8616	8990	8780	947	2650	5000	5660	10	1	18932713	1685	635.71	0.31	12	0.00	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.15	N	003070	5000	946 억	87427	N	N	125	N	N
112	20250311	160139	57	100.00	KOSPI	건설	N	N	N	N	N	8850	-50	5	-0.56	199307135	22714	89.18	8790	8920	8710	11570	6230	8900	8774.64	0.49	-8931	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1676	632.14	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.07	7920	20241209	11.74	9630	-8.10	20250214	8670	2.08	20250102	16110	-45.07	20240621	7920	11.74	20241209	0.16	N	003070	5000	946 억	93239	N	N	125	N	N
113	20250311	150140	57	100.00	KOSPI	건설	N	N	N	N	N	8780	-120	5	-1.35	194558195	22176	87.07	8790	8920	8710	11570	6230	8900	8773.37	0.49	-8718	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1662	627.14	0.31	12	0.12	14.00	28473.00	16110	20240621	-45.50	7920	20241209	10.86	9630	-8.83	20250214	8670	1.27	20250102	16110	-45.50	20240621	7920	10.86	20241209	0.16	N	003070	5000	946 억	93239	N	N	22	N	N
114	20250311	140139	57	100.00	KOSPI	건설	N	N	N	N	N	8870	-30	5	-0.34	163082765	18596	73.01	8790	8920	8710	11570	6230	8900	8769.78	0.49	-8665	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1679	633.57	0.31	12	0.10	14.00	28473.00	16110	20240621	-44.94	7920	20241209	11.99	9630	-7.89	20250214	8670	2.31	20250102	16110	-44.94	20240621	7920	11.99	20241209	0.16	N	003070	5000	946 억	93239	N	N	22	N	N
115	20250311	130139	57	100.00	KOSPI	건설	N	N	N	N	N	8860	-40	5	-0.45	145891465	16658	65.40	8790	8890	8710	11570	6230	8900	8758.04	0.49	-8446	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1677	632.86	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.00	7920	20241209	11.87	9630	-8.00	20250214	8670	2.19	20250102	16110	-45.00	20240621	7920	11.87	20241209	0.16	N	003070	5000	946 억	93239	N	N	22	N	N
116	20250311	120139	57	100.00	KOSPI	건설	N	N	N	N	N	8830	-70	5	-0.79	141772045	16192	63.58	8790	8890	8710	11570	6230	8900	8755.68	0.49	-8453	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1672	630.71	0.31	12	0.09	14.00	28473.00	16110	20240621	-45.19	7920	20241209	11.49	9630	-8.31	20250214	8670	1.85	20250102	16110	-45.19	20240621	7920	11.49	20241209	0.16	N	003070	5000	946 억	93239	N	N	22	N	N
117	20250311	110139	57	100.00	KOSPI	건설	N	N	N	N	N	8740	-160	5	-1.80	131497430	15023	58.99	8790	8890	8710	11570	6230	8900	8753.07	0.49	-8411	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1655	624.29	0.31	12	0.08	14.00	28473.00	16110	20240621	-45.75	7920	20241209	10.35	9630	-9.24	20250214	8670	0.81	20250102	16110	-45.75	20240621	7920	10.35	20241209	0.16	N	003070	5000	946 억	93239	N	N	22	N	N
118	20250311	100139	57	100.00	KOSPI	건설	N	N	N	N	N	8730	-170	5	-1.91	86457210	9864	38.73	8790	8890	8710	11570	6230	8900	8764.92	0.49	-4105	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1653	623.57	0.31	12	0.05	14.00	28473.00	16110	20240621	-45.81	7920	20241209	10.23	9630	-9.35	20250214	8670	0.69	20250102	16110	-45.81	20240621	7920	10.23	20241209	0.16	N	003070	5000	946 억	93239	N	N	22	N	N
119	20250311	090139	57	100.00	KOSPI	건설	N	N	N	N	N	8740	-160	5	-1.80	27464000	3133	12.30	8790	8890	8710	11570	6230	8900	8766.04	0.49	-2024	9173	9036	8943	8806	8713	8990	8760	947	2670	5000	5690	10	1	18932713	1655	624.29	0.31	12	0.02	14.00	28473.00	16110	20240621	-45.75	7920	20241209	10.35	9630	-9.24	20250214	8670	0.81	20250102	16110	-45.75	20240621	7920	10.35	20241209	0.16	N	003070	5000	946 억	93239	N	N	22	N	N
120	20250310	160138	57	100.00	KOSPI	건설	N	N	N	N	N	8900	-120	5	-1.33	227418375	25463	154.70	9050	9080	8850	11720	6320	9020	8931.33	0.55	-6076	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1685	635.71	0.31	12	0.13	14.00	28473.00	16110	20240621	-44.75	7920	20241209	12.37	9630	-7.58	20250214	8670	2.65	20250102	16110	-44.75	20240621	7920	12.37	20241209	0.17	N	003070	5000	946 억	104447	N	N	22	N	N
121	20250310	150140	57	100.00	KOSPI	건설	N	N	N	N	N	8910	-110	5	-1.22	209716685	23474	142.61	9050	9080	8850	11720	6320	9020	8934.00	0.55	-4969	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1687	636.43	0.31	12	0.12	14.00	28473.00	16110	20240621	-44.69	7920	20241209	12.50	9630	-7.48	20250214	8670	2.77	20250102	16110	-44.69	20240621	7920	12.50	20241209	0.17	N	003070	5000	946 억	104447	N	N	60	N	N
122	20250310	140139	57	100.00	KOSPI	건설	N	N	N	N	N	8950	-70	5	-0.78	152000270	17011	103.35	9050	9080	8850	11720	6320	9020	8935.41	0.55	-4204	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1694	639.29	0.31	12	0.09	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.17	N	003070	5000	946 억	104447	N	N	60	N	N
123	20250310	130139	57	100.00	KOSPI	건설	N	N	N	N	N	8990	-30	5	-0.33	141812130	15875	96.45	9050	9080	8850	11720	6320	9020	8933.05	0.55	-4207	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1702	642.14	0.32	12	0.08	14.00	28473.00	16110	20240621	-44.20	7920	20241209	13.51	9630	-6.65	20250214	8670	3.69	20250102	16110	-44.20	20240621	7920	13.51	20241209	0.17	N	003070	5000	946 억	104447	N	N	60	N	N
124	20250310	120139	57	100.00	KOSPI	건설	N	N	N	N	N	8970	-50	5	-0.55	108644320	12167	73.92	9050	9080	8850	11720	6320	9020	8929.43	0.55	-5912	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1698	640.71	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	9630	-6.85	20250214	8670	3.46	20250102	16110	-44.32	20240621	7920	13.26	20241209	0.17	N	003070	5000	946 억	104447	N	N	60	N	N
125	20250310	110139	57	100.00	KOSPI	건설	N	N	N	N	N	8970	-50	5	-0.55	95165780	10666	64.80	9050	9080	8850	11720	6320	9020	8922.35	0.55	-5482	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1698	640.71	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.32	7920	20241209	13.26	9630	-6.85	20250214	8670	3.46	20250102	16110	-44.32	20240621	7920	13.26	20241209	0.17	N	003070	5000	946 억	104447	N	N	60	N	N
126	20250310	100139	57	100.00	KOSPI	건설	N	N	N	N	N	8950	-70	5	-0.78	71429480	8013	48.68	9050	9080	8850	11720	6320	9020	8914.20	0.55	-5216	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1694	639.29	0.31	12	0.04	14.00	28473.00	16110	20240621	-44.44	7920	20241209	13.01	9630	-7.06	20250214	8670	3.23	20250102	16110	-44.44	20240621	7920	13.01	20241209	0.17	N	003070	5000	946 억	104447	N	N	60	N	N
127	20250310	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	0.55	0	9233	9126	9033	8926	8833	9180	8980	947	2700	5000	5770	10	1	18932713	1708	644.29	0.32	12	0.00	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9630	-6.33	20250214	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.17	N	003070	5000	946 억	104447	N	N	60	N	N
128	20250307	160138	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-10	5	-0.11	148770510	16460	54.98	9000	9140	8940	11730	6330	9030	9038.31	0.55	614	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1708	644.29	0.32	12	0.09	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9630	-6.33	20250214	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.20	N	003070	5000	946 억	103525	N	N	60	N	N
129	20250307	150140	57	100.00	KOSPI	건설	N	N	N	N	N	9040	10	2	0.11	145126850	16056	53.63	9000	9140	8940	11730	6330	9030	9038.79	0.55	711	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1712	645.71	0.32	12	0.08	14.00	28473.00	16110	20240621	-43.89	7920	20241209	14.14	9630	-6.13	20250214	8670	4.27	20250102	16110	-43.89	20240621	7920	14.14	20241209	0.20	N	003070	5000	946 억	103525	N	N	32	N	N
130	20250307	140138	57	100.00	KOSPI	건설	N	N	N	N	N	9060	30	2	0.33	121680900	13456	44.94	9000	9140	8940	11730	6330	9030	9042.87	0.55	1214	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1715	647.14	0.32	12	0.07	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9630	-5.92	20250214	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.20	N	003070	5000	946 억	103525	N	N	32	N	N
131	20250307	130139	57	100.00	KOSPI	건설	N	N	N	N	N	9050	20	2	0.22	101256950	11196	37.40	9000	9140	8940	11730	6330	9030	9044.03	0.55	1102	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1713	646.43	0.32	12	0.06	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9630	-6.02	20250214	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.20	N	003070	5000	946 억	103525	N	N	32	N	N
132	20250307	120139	57	100.00	KOSPI	건설	N	N	N	N	N	9080	50	2	0.55	80054750	8851	29.56	9000	9140	8940	11730	6330	9030	9044.71	0.55	1213	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1719	648.57	0.32	12	0.05	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9630	-5.71	20250214	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.20	N	003070	5000	946 억	103525	N	N	32	N	N
133	20250307	110139	57	100.00	KOSPI	건설	N	N	N	N	N	9130	100	2	1.11	69281110	7663	25.60	9000	9140	8940	11730	6330	9030	9040.99	0.55	458	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1729	652.14	0.32	12	0.04	14.00	28473.00	16110	20240621	-43.33	7920	20241209	15.28	9630	-5.19	20250214	8670	5.31	20250102	16110	-43.33	20240621	7920	15.28	20241209	0.20	N	003070	5000	946 억	103525	N	N	32	N	N
134	20250307	100139	57	100.00	KOSPI	건설	N	N	N	N	N	9070	40	2	0.44	41444910	4598	15.36	9000	9070	8940	11730	6330	9030	9013.68	0.55	-1610	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1717	647.86	0.32	12	0.02	14.00	28473.00	16110	20240621	-43.70	7920	20241209	14.52	9630	-5.82	20250214	8670	4.61	20250102	16110	-43.70	20240621	7920	14.52	20241209	0.20	N	003070	5000	946 억	103525	N	N	32	N	N
135	20250307	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9030	0	3	0.00	7116390	792	2.65	9000	9030	8960	11730	6330	9030	8985.34	0.55	-663	9250	9140	9070	8960	8890	9105	8925	947	2700	5000	5770	10	1	18932713	1710	645.00	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9630	-6.23	20250214	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.20	N	003070	5000	946 억	103525	N	N	32	N	N
136	20250306	160138	57	100.00	KOSPI	건설	N	N	N	N	N	9030	-140	5	-1.53	268475190	29659	51.11	9170	9180	9000	11920	6420	9170	9052.07	0.59	-3399	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1710	645.00	0.32	12	0.16	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9630	-6.23	20250214	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.20	N	003070	5000	946 억	112283	N	N	32	N	N
137	20250306	150138	57	100.00	KOSPI	건설	N	N	N	N	N	9010	-160	5	-1.74	252643750	27903	48.08	9170	9180	9000	11920	6420	9170	9054.36	0.59	-2840	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1706	643.57	0.32	12	0.15	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.20	N	003070	5000	946 억	112283	N	N	0	N	N
138	20250306	140139	57	100.00	KOSPI	건설	N	N	N	N	N	9050	-120	5	-1.31	190629340	21034	36.24	9170	9180	9000	11920	6420	9170	9062.91	0.59	-2343	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1713	646.43	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9630	-6.02	20250214	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.20	N	003070	5000	946 억	112283	N	N	0	N	N
139	20250306	130138	57	100.00	KOSPI	건설	N	N	N	N	N	9050	-120	5	-1.31	159840440	17638	30.39	9170	9180	9000	11920	6420	9170	9062.28	0.59	-2701	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1713	646.43	0.32	12	0.09	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9630	-6.02	20250214	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.20	N	003070	5000	946 억	112283	N	N	0	N	N
140	20250306	120138	57	100.00	KOSPI	건설	N	N	N	N	N	9050	-120	5	-1.31	144083230	15895	27.39	9170	9180	9000	11920	6420	9170	9064.69	0.59	-3041	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1713	646.43	0.32	12	0.08	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9630	-6.02	20250214	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.20	N	003070	5000	946 억	112283	N	N	0	N	N
141	20250306	110138	57	100.00	KOSPI	건설	N	N	N	N	N	9020	-150	5	-1.64	115910750	12783	22.03	9170	9180	9000	11920	6420	9170	9067.57	0.59	-2770	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1708	644.29	0.32	12	0.07	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9630	-6.33	20250214	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.20	N	003070	5000	946 억	112283	N	N	0	N	N
142	20250306	100139	57	100.00	KOSPI	건설	N	N	N	N	N	9170	0	3	0.00	82426440	9092	15.67	9170	9180	9000	11920	6420	9170	9065.82	0.59	-990	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1736	655.00	0.32	12	0.05	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9630	-4.78	20250214	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.20	N	003070	5000	946 억	112283	N	N	0	N	N
143	20250306	090139	57	100.00	KOSPI	건설	N	N	N	N	N	9100	-70	5	-0.76	2960100	323	0.56	9170	9170	9080	11920	6420	9170	9164.40	0.59	-215	9356	9262	9086	8992	8816	9310	9040	947	2750	5000	5860	10	1	18932713	1723	650.00	0.32	12	0.00	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.20	N	003070	5000	946 억	112283	N	N	0	N	N
144	20250305	160138	57	100.00	KOSPI	건설	N	N	N	N	N	9170	170	2	1.89	526189525	57920	189.67	8910	9180	8910	11700	6300	9000	9084.88	0.45	27383	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1736	655.00	0.32	12	0.31	14.00	28473.00	16110	20240621	-43.08	7920	20241209	15.78	9630	-4.78	20250214	8670	5.77	20250102	16110	-43.08	20240621	7920	15.78	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
145	20250305	150138	57	100.00	KOSPI	건설	N	N	N	N	N	9180	180	2	2.00	498857495	54938	179.90	8910	9180	8910	11700	6300	9000	9080.49	0.45	26694	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1738	655.71	0.32	12	0.29	14.00	28473.00	16110	20240621	-43.02	7920	20241209	15.91	9630	-4.67	20250214	8670	5.88	20250102	16110	-43.02	20240621	7920	15.91	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
146	20250305	140137	57	100.00	KOSPI	건설	N	N	N	N	N	9160	160	2	1.78	427337140	47139	154.36	8910	9180	8910	11700	6300	9000	9065.58	0.45	21455	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1734	654.29	0.32	12	0.25	14.00	28473.00	16110	20240621	-43.14	7920	20241209	15.66	9630	-4.88	20250214	8670	5.65	20250102	16110	-43.14	20240621	7920	15.66	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
147	20250305	130137	57	100.00	KOSPI	건설	N	N	N	N	N	9110	110	2	1.22	346709620	38334	125.53	8910	9180	8910	11700	6300	9000	9044.54	0.45	16563	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1725	650.71	0.32	12	0.20	14.00	28473.00	16110	20240621	-43.45	7920	20241209	15.03	9630	-5.40	20250214	8670	5.07	20250102	16110	-43.45	20240621	7920	15.03	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
148	20250305	120138	57	100.00	KOSPI	건설	N	N	N	N	N	9100	100	2	1.11	308584300	34165	111.88	8910	9180	8910	11700	6300	9000	9032.25	0.45	16135	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1723	650.00	0.32	12	0.18	14.00	28473.00	16110	20240621	-43.51	7920	20241209	14.90	9630	-5.50	20250214	8670	4.96	20250102	16110	-43.51	20240621	7920	14.90	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
149	20250305	110136	57	100.00	KOSPI	건설	N	N	N	N	N	9060	60	2	0.67	236630070	26272	86.03	8910	9090	8910	11700	6300	9000	9006.95	0.45	15166	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1715	647.14	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9630	-5.92	20250214	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
150	20250305	100138	57	100.00	KOSPI	건설	N	N	N	N	N	9030	30	2	0.33	201375290	22380	73.29	8910	9090	8910	11700	6300	9000	8997.99	0.45	13613	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1710	645.00	0.32	12	0.12	14.00	28473.00	16110	20240621	-43.95	7920	20241209	14.02	9630	-6.23	20250214	8670	4.15	20250102	16110	-43.95	20240621	7920	14.02	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
151	20250305	090137	57	100.00	KOSPI	건설	N	N	N	N	N	9010	10	2	0.11	6225650	696	2.28	8910	9010	8910	11700	6300	9000	8937.64	0.45	374	9380	9190	8980	8790	8580	9285	8885	947	2700	5000	5760	10	1	18932713	1706	643.57	0.32	12	0.00	14.00	28473.00	16110	20240621	-44.07	7920	20241209	13.76	9630	-6.44	20250214	8670	3.92	20250102	16110	-44.07	20240621	7920	13.76	20241209	0.20	N	003070	5000	946 억	85278	N	N	15	N	N
152	20250304	160136	57	100.00	KOSPI	건설	N	N	N	N	N	9000	0	3	0.00	270374210	30069	63.48	8790	9170	8770	11700	6300	9000	8991.79	0.45	-596	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1704	642.86	0.32	12	0.16	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.20	N	003070	5000	946 억	85276	N	N	15	N	N
153	20250304	150136	57	100.00	KOSPI	건설	N	N	N	N	N	9050	50	2	0.56	251269550	27950	59.01	8790	9170	8770	11700	6300	9000	8989.97	0.45	-776	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1713	646.43	0.32	12	0.15	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9630	-6.02	20250214	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.20	N	003070	5000	946 억	85276	N	N	0	N	N
154	20250304	140137	57	100.00	KOSPI	건설	N	N	N	N	N	9050	50	2	0.56	237823700	26459	55.86	8790	9170	8770	11700	6300	9000	8988.39	0.45	-480	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1713	646.43	0.32	12	0.14	14.00	28473.00	16110	20240621	-43.82	7920	20241209	14.27	9630	-6.02	20250214	8670	4.38	20250102	16110	-43.82	20240621	7920	14.27	20241209	0.20	N	003070	5000	946 억	85276	N	N	0	N	N
155	20250304	130137	57	100.00	KOSPI	건설	N	N	N	N	N	9080	80	2	0.89	192737220	21454	45.29	8790	9170	8770	11700	6300	9000	8983.74	0.45	-836	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1719	648.57	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.64	7920	20241209	14.65	9630	-5.71	20250214	8670	4.73	20250102	16110	-43.64	20240621	7920	14.65	20241209	0.20	N	003070	5000	946 억	85276	N	N	0	N	N
156	20250304	120136	57	100.00	KOSPI	건설	N	N	N	N	N	9060	60	2	0.67	185401500	20643	43.58	8790	9170	8770	11700	6300	9000	8981.33	0.45	-892	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1715	647.14	0.32	12	0.11	14.00	28473.00	16110	20240621	-43.76	7920	20241209	14.39	9630	-5.92	20250214	8670	4.50	20250102	16110	-43.76	20240621	7920	14.39	20241209	0.20	N	003070	5000	946 억	85276	N	N	0	N	N
157	20250304	110137	57	100.00	KOSPI	건설	N	N	N	N	N	9000	0	3	0.00	119480700	13361	28.21	8790	9080	8770	11700	6300	9000	8942.50	0.45	-1242	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1704	642.86	0.32	12	0.07	14.00	28473.00	16110	20240621	-44.13	7920	20241209	13.64	9630	-6.54	20250214	8670	3.81	20250102	16110	-44.13	20240621	7920	13.64	20241209	0.20	N	003070	5000	946 억	85276	N	N	0	N	N
158	20250304	100137	57	100.00	KOSPI	건설	N	N	N	N	N	9020	20	2	0.22	101793730	11397	24.06	8790	9080	8770	11700	6300	9000	8931.62	0.45	-68	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1708	644.29	0.32	12	0.06	14.00	28473.00	16110	20240621	-44.01	7920	20241209	13.89	9630	-6.33	20250214	8670	4.04	20250102	16110	-44.01	20240621	7920	13.89	20241209	0.20	N	003070	5000	946 억	85276	N	N	0	N	N
159	20250304	090136	57	100.00	KOSPI	건설	N	N	N	N	N	8840	-160	5	-1.78	7157120	814	1.72	8790	8860	8790	11700	6300	9000	8792.53	0.45	256	9246	9122	9006	8882	8766	9185	8945	947	2700	5000	5760	10	1	18932713	1674	631.43	0.31	12	0.00	14.00	28473.00	16110	20240621	-45.13	7920	20241209	11.62	9630	-8.20	20250214	8670	1.96	20250102	16110	-45.13	20240621	7920	11.62	20241209	0.20	N	003070	5000	946 억	85276	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History