KissMeData/009410/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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161641	57	100.00	KOSPI	건설	N	N	N	N	N	2555	-80	5	-3.04	800872953	304732	114.65	2600	2730	2520	3425	1845	2635	2628.29	0.08	11756	2781	2707	2671	2597	2561	2690	2580	1470	790	500	1630	5	1	294073558	7514	11.11	1.44	12	0.10	230.00	1780.00	6110	20241031	-58.18	2075	20250205	23.13	4080	-37.38	20250321	2075	23.13	20250205	6110	-58.18	20241031	2075	23.13	20250205	Y	009410	500	1470 억	236907	N	N	2734	N	N
3	20250331	151518	57	100.00	KOSPI	건설	N	N	N	N	N	2555	-80	5	-3.04	789174508	300153	112.93	2600	2730	2520	3425	1845	2635	2629.24	0.08	12272	2781	2707	2671	2597	2561	2690	2580	1470	790	500	1630	5	1	294073558	7514	11.11	1.44	12	0.10	230.00	1780.00	6110	20241031	-58.18	2075	20250205	23.13	4080	-37.38	20250321	2075	23.13	20250205	6110	-58.18	20241031	2075	23.13	20250205	Y	009410	500	1470 억	236907	N	N	0	N	N
4	20250331	120647	57	100.00	KOSPI	건설	N	N	N	N	N	2665	30	2	1.14	562126468	212835	80.08	2600	2730	2520	3425	1845	2635	2641.14	0.08	-9263	2781	2707	2671	2597	2561	2690	2580	1470	790	500	1630	5	1	294073558	7837	11.59	1.50	12	0.07	230.00	1780.00	6110	20241031	-56.38	2075	20250205	28.43	4080	-34.68	20250321	2075	28.43	20250205	6110	-56.38	20241031	2075	28.43	20250205	Y	009410	500	1470 억	236907	N	N	0	N	N
5	20250331	091205	57	100.00	KOSPI	건설	N	N	N	N	N	2545	-90	5	-3.42	113479105	44280	16.66	2600	2600	2530	3425	1845	2635	2562.76	0.08	-670	2781	2707	2671	2597	2561	2690	2580	1470	790	500	1630	5	1	294073558	7484	11.07	1.43	12	0.02	230.00	1780.00	6110	20241031	-58.35	2075	20250205	22.65	4080	-37.62	20250321	2075	22.65	20250205	6110	-58.35	20241031	2075	22.65	20250205	Y	009410	500	1470 억	236907	N	N	0	N	N
6	20250328	160244	57	100.00	KOSPI	건설	N	N	N	N	N	2635	-145	5	-5.22	705094384	263810	75.66	2720	2745	2635	3610	1950	2780	2672.65	0.08	-28708	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7749	11.46	1.48	12	0.09	230.00	1780.00	6110	20241031	-56.87	2075	20250205	26.99	4080	-35.42	20250321	2075	26.99	20250205	6110	-56.87	20241031	2075	26.99	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
7	20250328	150246	57	100.00	KOSPI	건설	N	N	N	N	N	2650	-130	5	-4.68	589779519	220126	63.13	2720	2745	2640	3610	1950	2780	2679.10	0.08	-23716	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7793	11.52	1.49	12	0.07	230.00	1780.00	6110	20241031	-56.63	2075	20250205	27.71	4080	-35.05	20250321	2075	27.71	20250205	6110	-56.63	20241031	2075	27.71	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
8	20250328	140245	57	100.00	KOSPI	건설	N	N	N	N	N	2660	-120	5	-4.32	535504264	199659	57.26	2720	2745	2640	3610	1950	2780	2681.90	0.08	-19733	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7822	11.57	1.49	12	0.07	230.00	1780.00	6110	20241031	-56.46	2075	20250205	28.19	4080	-34.80	20250321	2075	28.19	20250205	6110	-56.46	20241031	2075	28.19	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
9	20250328	130245	57	100.00	KOSPI	건설	N	N	N	N	N	2670	-110	5	-3.96	482270389	179627	51.51	2720	2745	2640	3610	1950	2780	2684.63	0.08	-18979	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7852	11.61	1.50	12	0.06	230.00	1780.00	6110	20241031	-56.30	2075	20250205	28.67	4080	-34.56	20250321	2075	28.67	20250205	6110	-56.30	20241031	2075	28.67	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
10	20250328	120245	57	100.00	KOSPI	건설	N	N	N	N	N	2690	-90	5	-3.24	447701493	166667	47.80	2720	2745	2640	3610	1950	2780	2685.98	0.08	-21976	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7911	11.70	1.51	12	0.06	230.00	1780.00	6110	20241031	-55.97	2075	20250205	29.64	4080	-34.07	20250321	2075	29.64	20250205	6110	-55.97	20241031	2075	29.64	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
11	20250328	110244	57	100.00	KOSPI	건설	N	N	N	N	N	2675	-105	5	-3.78	315023383	116783	33.49	2720	2745	2655	3610	1950	2780	2697.23	0.08	-19962	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7866	11.63	1.50	12	0.04	230.00	1780.00	6110	20241031	-56.22	2075	20250205	28.92	4080	-34.44	20250321	2075	28.92	20250205	6110	-56.22	20241031	2075	28.92	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
12	20250328	100246	57	100.00	KOSPI	건설	N	N	N	N	N	2680	-100	5	-3.60	273020860	101139	29.01	2720	2745	2655	3610	1950	2780	2699.14	0.08	-19772	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7881	11.65	1.51	12	0.03	230.00	1780.00	6110	20241031	-56.14	2075	20250205	29.16	4080	-34.31	20250321	2075	29.16	20250205	6110	-56.14	20241031	2075	29.16	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
13	20250328	090247	57	100.00	KOSPI	건설	N	N	N	N	N	2655	-125	5	-4.50	68659660	25390	7.28	2720	2740	2655	3610	1950	2780	2702.98	0.08	-8353	2866	2822	2736	2692	2606	2845	2715	1470	830	500	1720	5	1	294073558	7808	11.54	1.49	12	0.01	230.00	1780.00	6110	20241031	-56.55	2075	20250205	27.95	4080	-34.93	20250321	2075	27.95	20250205	6110	-56.55	20241031	2075	27.95	20250205	N	009410	500	1470 억	233635	N	N	0	N	N
14	20250327	160245	57	100.00	KOSPI	건설	N	N	N	N	N	2780	-15	5	-0.54	933502155	343585	56.14	2755	2780	2650	3630	1960	2795	2716.44	0.07	41415	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	8175	12.09	1.56	12	0.12	230.00	1780.00	6110	20241031	-54.50	2075	20250205	33.98	4080	-31.86	20250321	2075	33.98	20250205	6110	-54.50	20241031	2075	33.98	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
15	20250327	150245	57	100.00	KOSPI	건설	N	N	N	N	N	2725	-70	5	-2.50	844956975	311500	50.89	2755	2780	2650	3630	1960	2795	2712.45	0.07	45500	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	8014	11.85	1.53	12	0.11	230.00	1780.00	6110	20241031	-55.40	2075	20250205	31.33	4080	-33.21	20250321	2075	31.33	20250205	6110	-55.40	20241031	2075	31.33	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
16	20250327	140244	57	100.00	KOSPI	건설	N	N	N	N	N	2715	-80	5	-2.86	784059815	289151	47.24	2755	2780	2650	3630	1960	2795	2711.49	0.07	45592	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	7984	11.80	1.53	12	0.10	230.00	1780.00	6110	20241031	-55.56	2075	20250205	30.84	4080	-33.46	20250321	2075	30.84	20250205	6110	-55.56	20241031	2075	30.84	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
17	20250327	130242	57	100.00	KOSPI	건설	N	N	N	N	N	2715	-80	5	-2.86	716703880	264385	43.20	2755	2780	2650	3630	1960	2795	2710.73	0.07	47691	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	7984	11.80	1.53	12	0.09	230.00	1780.00	6110	20241031	-55.56	2075	20250205	30.84	4080	-33.46	20250321	2075	30.84	20250205	6110	-55.56	20241031	2075	30.84	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
18	20250327	120245	57	100.00	KOSPI	건설	N	N	N	N	N	2690	-105	5	-3.76	662877770	244424	39.93	2755	2780	2650	3630	1960	2795	2711.88	0.07	44488	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	7911	11.70	1.51	12	0.08	230.00	1780.00	6110	20241031	-55.97	2075	20250205	29.64	4080	-34.07	20250321	2075	29.64	20250205	6110	-55.97	20241031	2075	29.64	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
19	20250327	110246	57	100.00	KOSPI	건설	N	N	N	N	N	2705	-90	5	-3.22	449216385	164968	26.95	2755	2780	2675	3630	1960	2795	2722.90	0.07	26509	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	7955	11.76	1.52	12	0.06	230.00	1780.00	6110	20241031	-55.73	2075	20250205	30.36	4080	-33.70	20250321	2075	30.36	20250205	6110	-55.73	20241031	2075	30.36	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
20	20250327	100244	57	100.00	KOSPI	건설	N	N	N	N	N	2740	-55	5	-1.97	335440910	123365	20.16	2755	2780	2675	3630	1960	2795	2718.88	0.07	33813	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	8058	11.91	1.54	12	0.04	230.00	1780.00	6110	20241031	-55.16	2075	20250205	32.05	4080	-32.84	20250321	2075	32.05	20250205	6110	-55.16	20241031	2075	32.05	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
21	20250327	090245	57	100.00	KOSPI	건설	N	N	N	N	N	2735	-60	5	-2.15	53586745	19542	3.19	2755	2780	2725	3630	1960	2795	2741.19	0.07	7113	3048	2921	2833	2706	2618	2877	2662	1470	835	500	1730	5	1	294073558	8043	11.89	1.54	12	0.01	230.00	1780.00	6110	20241031	-55.24	2075	20250205	31.81	4080	-32.97	20250321	2075	31.81	20250205	6110	-55.24	20241031	2075	31.81	20250205	N	009410	500	1470 억	192234	N	N	0	N	N
22	20250326	160242	57	100.00	KOSPI	건설	N	N	N	N	N	2795	-150	5	-5.09	1674494992	598458	34.66	2940	2960	2745	3825	2065	2945	2798.02	0.06	23216	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8219	-0.02	-0.08	12	0.20	-115519.00	-33918.00	6110	20241031	-54.26	2075	20250205	34.70	4080	-31.50	20250321	2075	34.70	20250205	6110	-54.26	20241031	2075	34.70	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
23	20250326	150241	57	100.00	KOSPI	건설	N	N	N	N	N	2760	-185	5	-6.28	1485635188	530122	30.71	2940	2960	2750	3825	2065	2945	2802.44	0.06	26765	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8116	-0.02	-0.08	12	0.18	-115519.00	-33918.00	6110	20241031	-54.83	2075	20250205	33.01	4080	-32.35	20250321	2075	33.01	20250205	6110	-54.83	20241031	2075	33.01	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
24	20250326	140243	57	100.00	KOSPI	건설	N	N	N	N	N	2780	-165	5	-5.60	1341869578	478195	27.70	2940	2960	2750	3825	2065	2945	2806.11	0.06	28736	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8175	-0.02	-0.08	12	0.16	-115519.00	-33918.00	6110	20241031	-54.50	2075	20250205	33.98	4080	-31.86	20250321	2075	33.98	20250205	6110	-54.50	20241031	2075	33.98	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
25	20250326	130243	57	100.00	KOSPI	건설	N	N	N	N	N	2800	-145	5	-4.92	1251071116	445669	25.81	2940	2960	2750	3825	2065	2945	2807.17	0.06	33226	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8234	-0.02	-0.08	12	0.15	-115519.00	-33918.00	6110	20241031	-54.17	2075	20250205	34.94	4080	-31.37	20250321	2075	34.94	20250205	6110	-54.17	20241031	2075	34.94	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
26	20250326	120244	57	100.00	KOSPI	건설	N	N	N	N	N	2810	-135	5	-4.58	1189327505	423586	24.53	2940	2960	2750	3825	2065	2945	2807.76	0.06	34010	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8263	-0.02	-0.08	12	0.14	-115519.00	-33918.00	6110	20241031	-54.01	2075	20250205	35.42	4080	-31.13	20250321	2075	35.42	20250205	6110	-54.01	20241031	2075	35.42	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
27	20250326	110242	57	100.00	KOSPI	건설	N	N	N	N	N	2815	-130	5	-4.41	1103871135	393166	22.77	2940	2960	2750	3825	2065	2945	2807.65	0.06	33786	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8278	-0.02	-0.08	12	0.13	-115519.00	-33918.00	6110	20241031	-53.93	2075	20250205	35.66	4080	-31.00	20250321	2075	35.66	20250205	6110	-53.93	20241031	2075	35.66	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
28	20250326	100244	57	100.00	KOSPI	건설	N	N	N	N	N	2800	-145	5	-4.92	867628190	308284	17.86	2940	2960	2750	3825	2065	2945	2814.38	0.06	18974	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8234	-0.02	-0.08	12	0.10	-115519.00	-33918.00	6110	20241031	-54.17	2075	20250205	34.94	4080	-31.37	20250321	2075	34.94	20250205	6110	-54.17	20241031	2075	34.94	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
29	20250326	090243	57	100.00	KOSPI	건설	N	N	N	N	N	2905	-40	5	-1.36	102925950	35267	2.04	2940	2960	2875	3825	2065	2945	2918.48	0.06	8368	3225	3085	2955	2815	2685	3155	2885	1470	880	500	1820	5	1	294073558	8543	-0.03	-0.09	12	0.01	-115519.00	-33918.00	6110	20241031	-52.45	2075	20250205	40.00	4080	-28.80	20250321	2075	40.00	20250205	6110	-52.45	20241031	2075	40.00	20250205	N	009410	500	1470 억	165573	N	N	0	N	N
30	20250325	160242	57	100.00	KOSPI	건설	N	N	N	N	N	2945	60	2	2.08	5066163737	1715667	118.76	2885	3095	2825	3750	2020	2885	2952.89	0.06	-17426	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	8660	-0.03	-0.09	12	0.58	-115519.00	-33918.00	6110	20241031	-51.80	2075	20250205	41.93	4080	-27.82	20250321	2075	41.93	20250205	6110	-51.80	20241031	2075	41.93	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
31	20250325	150243	57	100.00	KOSPI	건설	N	N	N	N	N	2900	15	2	0.52	4928418075	1668596	115.51	2885	3095	2825	3750	2020	2885	2953.63	0.06	-12114	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	8528	-0.03	-0.09	12	0.57	-115519.00	-33918.00	6110	20241031	-52.54	2075	20250205	39.76	4080	-28.92	20250321	2075	39.76	20250205	6110	-52.54	20241031	2075	39.76	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
32	20250325	140243	57	100.00	KOSPI	건설	N	N	N	N	N	2910	25	2	0.87	4707475325	1592080	110.21	2885	3095	2825	3750	2020	2885	2956.81	0.06	-26832	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	8558	-0.03	-0.09	12	0.54	-115519.00	-33918.00	6110	20241031	-52.37	2075	20250205	40.24	4080	-28.68	20250321	2075	40.24	20250205	6110	-52.37	20241031	2075	40.24	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
33	20250325	130242	57	100.00	KOSPI	건설	N	N	N	N	N	2980	95	2	3.29	4391849595	1484410	102.76	2885	3095	2825	3750	2020	2885	2958.65	0.06	-29239	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	8763	-0.03	-0.09	12	0.50	-115519.00	-33918.00	6110	20241031	-51.23	2075	20250205	43.61	4080	-26.96	20250321	2075	43.61	20250205	6110	-51.23	20241031	2075	43.61	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
34	20250325	120242	57	100.00	KOSPI	건설	N	N	N	N	N	3070	185	2	6.41	3300841638	1122487	77.70	2885	3095	2825	3750	2020	2885	2940.65	0.06	16984	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	9028	-0.03	-0.09	12	0.38	-115519.00	-33918.00	6110	20241031	-49.75	2075	20250205	47.95	4080	-24.75	20250321	2075	47.95	20250205	6110	-49.75	20241031	2075	47.95	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
35	20250325	110242	57	100.00	KOSPI	건설	N	N	N	N	N	2905	20	2	0.69	1475872183	511051	35.38	2885	2980	2825	3750	2020	2885	2887.92	0.06	24064	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	8543	-0.03	-0.09	12	0.17	-115519.00	-33918.00	6110	20241031	-52.45	2075	20250205	40.00	4080	-28.80	20250321	2075	40.00	20250205	6110	-52.45	20241031	2075	40.00	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
36	20250325	100249	57	100.00	KOSPI	건설	N	N	N	N	N	2835	-50	5	-1.73	1199513209	415170	28.74	2885	2980	2825	3750	2020	2885	2889.21	0.06	17962	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	8337	-0.02	-0.08	12	0.14	-115519.00	-33918.00	6110	20241031	-53.60	2075	20250205	36.63	4080	-30.51	20250321	2075	36.63	20250205	6110	-53.60	20241031	2075	36.63	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
37	20250325	090243	57	100.00	KOSPI	건설	N	N	N	N	N	2925	40	2	1.39	318486640	109642	7.59	2885	2955	2885	3750	2020	2885	2904.79	0.06	25802	3385	3135	3010	2760	2635	3072	2697	1470	865	500	1780	5	1	294073558	8602	-0.03	-0.09	12	0.04	-115519.00	-33918.00	6110	20241031	-52.13	2075	20250205	40.96	4080	-28.31	20250321	2075	40.96	20250205	6110	-52.13	20241031	2075	40.96	20250205	N	009410	500	1470 억	183821	N	N	0	N	N
38	20250324	160242	57	100.00	KOSPI	건설	N	N	N	N	N	2885	-330	5	-10.26	4293172360	1411069	11.28	3210	3260	2885	4175	2255	3215	3042.54	0.07	-9927	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	8484	-0.02	-0.09	12	0.48	-115519.00	-33918.00	6110	20241031	-52.78	2075	20250205	39.04	4080	-29.29	20250321	2075	39.04	20250205	6110	-52.78	20241031	2075	39.04	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
39	20250324	150244	57	100.00	KOSPI	건설	N	N	N	N	N	2930	-285	5	-8.86	3878176720	1267949	10.13	3210	3260	2910	4175	2255	3215	3058.59	0.07	-14419	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	8616	-0.03	-0.09	12	0.43	-115519.00	-33918.00	6110	20241031	-52.05	2075	20250205	41.20	4080	-28.19	20250321	2075	41.20	20250205	6110	-52.05	20241031	2075	41.20	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
40	20250324	140243	57	100.00	KOSPI	건설	N	N	N	N	N	2935	-280	5	-8.71	3654053233	1191320	9.52	3210	3260	2925	4175	2255	3215	3067.19	0.07	-8840	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	8631	-0.03	-0.09	12	0.41	-115519.00	-33918.00	6110	20241031	-51.96	2075	20250205	41.45	4080	-28.06	20250321	2075	41.45	20250205	6110	-51.96	20241031	2075	41.45	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
41	20250324	130243	57	100.00	KOSPI	건설	N	N	N	N	N	3015	-200	5	-6.22	3155285683	1023030	8.17	3210	3260	2995	4175	2255	3215	3084.22	0.07	-22866	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	8866	-0.03	-0.09	12	0.35	-115519.00	-33918.00	6110	20241031	-50.65	2075	20250205	45.30	4080	-26.10	20250321	2075	45.30	20250205	6110	-50.65	20241031	2075	45.30	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
42	20250324	120244	57	100.00	KOSPI	건설	N	N	N	N	N	3030	-185	5	-5.75	3031828193	982090	7.85	3210	3260	2995	4175	2255	3215	3087.08	0.07	-18651	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	8910	-0.03	-0.09	12	0.33	-115519.00	-33918.00	6110	20241031	-50.41	2075	20250205	46.02	4080	-25.74	20250321	2075	46.02	20250205	6110	-50.41	20241031	2075	46.02	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
43	20250324	110243	57	100.00	KOSPI	건설	N	N	N	N	N	3015	-200	5	-6.22	2584327295	834689	6.67	3210	3260	2995	4175	2255	3215	3096.11	0.07	5305	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	8866	-0.03	-0.09	12	0.28	-115519.00	-33918.00	6110	20241031	-50.65	2075	20250205	45.30	4080	-26.10	20250321	2075	45.30	20250205	6110	-50.65	20241031	2075	45.30	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
44	20250324	100242	57	100.00	KOSPI	건설	N	N	N	N	N	3020	-195	5	-6.07	2264311415	728700	5.82	3210	3260	2995	4175	2255	3215	3107.29	0.07	3884	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	8881	-0.03	-0.09	12	0.25	-115519.00	-33918.00	6110	20241031	-50.57	2075	20250205	45.54	4080	-25.98	20250321	2075	45.54	20250205	6110	-50.57	20241031	2075	45.54	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
45	20250324	090243	57	100.00	KOSPI	건설	N	N	N	N	N	3180	-35	5	-1.09	474677935	148228	1.18	3210	3260	3180	4175	2255	3215	3202.33	0.07	-1897	4405	3810	3485	2890	2565	3647	2727	1470	960	500	1990	5	1	294073558	9352	-0.03	-0.09	12	0.05	-115519.00	-33918.00	6110	20241031	-47.95	2075	20250205	53.25	4080	-22.06	20250321	2075	53.25	20250205	6110	-47.95	20241031	2075	53.25	20250205	N	009410	500	1470 억	210094	N	N	0	N	N
46	20250321	160242	57	100.00	KOSPI	건설	N	N	N	N	N	3215	-25	5	-0.77	46150300608	12472735	206.39	3560	4080	3160	4210	2270	3240	3700.26	0.08	40010	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	9454	-0.03	-0.09	12	4.24	-115519.00	-33918.00	6110	20241031	-47.38	2075	20250205	54.94	4080	-21.20	20250321	2075	54.94	20250205	6110	-47.38	20241031	2075	54.94	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
47	20250321	150242	57	100.00	KOSPI	건설	N	N	N	N	N	3200	-40	5	-1.23	45442774968	12251743	202.73	3560	4080	3165	4210	2270	3240	3709.11	0.08	43262	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	9410	-0.03	-0.09	12	4.17	-115519.00	-33918.00	6110	20241031	-47.63	2075	20250205	54.22	4080	-21.57	20250321	2075	54.22	20250205	6110	-47.63	20241031	2075	54.22	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
48	20250321	140242	57	100.00	KOSPI	건설	N	N	N	N	N	3335	95	2	2.93	43060928821	11517711	190.59	3560	4080	3315	4210	2270	3240	3738.69	0.08	30584	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	9807	-0.03	-0.10	12	3.92	-115519.00	-33918.00	6110	20241031	-45.42	2075	20250205	60.72	4080	-18.26	20250321	2075	60.72	20250205	6110	-45.42	20241031	2075	60.72	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
49	20250321	130242	57	100.00	KOSPI	건설	N	N	N	N	N	3450	210	2	6.48	41551306575	11072693	183.22	3560	4080	3410	4210	2270	3240	3752.62	0.08	39682	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	10146	-0.03	-0.10	12	3.77	-115519.00	-33918.00	6110	20241031	-43.54	2075	20250205	66.27	4080	-15.44	20250321	2075	66.27	20250205	6110	-43.54	20241031	2075	66.27	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
50	20250321	120244	57	100.00	KOSPI	건설	N	N	N	N	N	3605	365	2	11.27	39474696618	10481840	173.45	3560	4080	3410	4210	2270	3240	3766.03	0.08	43559	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	10601	-0.03	-0.11	12	3.56	-115519.00	-33918.00	6110	20241031	-41.00	2075	20250205	73.73	4080	-11.64	20250321	2075	73.73	20250205	6110	-41.00	20241031	2075	73.73	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
51	20250321	110242	57	100.00	KOSPI	건설	N	N	N	N	N	3615	375	2	11.57	37456070164	9926245	164.25	3560	4080	3410	4210	2270	3240	3773.46	0.08	44845	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	10631	-0.03	-0.11	12	3.38	-115519.00	-33918.00	6110	20241031	-40.83	2075	20250205	74.22	4080	-11.40	20250321	2075	74.22	20250205	6110	-40.83	20241031	2075	74.22	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
52	20250321	100243	57	100.00	KOSPI	건설	N	N	N	N	N	3735	495	2	15.28	32345040177	8532329	141.19	3560	4080	3410	4210	2270	3240	3790.91	0.08	-27852	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	10984	-0.03	-0.11	12	2.90	-115519.00	-33918.00	6110	20241031	-38.87	2075	20250205	80.00	4080	-8.46	20250321	2075	80.00	20250205	6110	-38.87	20241031	2075	80.00	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
53	20250321	090245	57	100.00	KOSPI	건설	N	N	N	N	N	3675	435	2	13.43	3101662349	864077	14.30	3560	3680	3560	4210	2270	3240	3589.77	0.08	6135	3706	3472	3006	2772	2306	3590	2890	1470	970	500	2000	5	1	294073558	10807	-0.03	-0.11	12	0.29	-115519.00	-33918.00	6110	20241031	-39.85	2075	20250205	77.11	3680	-0.14	20250321	2075	77.11	20250205	6110	-39.85	20241031	2075	77.11	20250205	N	009410	500	1470 억	236751	N	N	0	N	N
54	20250320	160301	57	100.00	KOSPI	건설	N	N	N	N	N	3240	745	1	29.86	17998478507	6042453	1016.63	2820	3240	2540	3240	1750	2495	2978.67	0.11	-78920	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	9528	-0.03	-0.10	12	2.05	-115519.00	-33918.00	6110	20241031	-46.97	2075	20250205	56.14	3240	0.00	20250320	2075	56.14	20250205	6110	-46.97	20241031	2075	56.14	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
55	20250320	150243	57	100.00	KOSPI	건설	N	N	N	N	N	3240	745	1	29.86	17942530187	6025185	1013.73	2820	3240	2540	3240	1750	2495	2977.92	0.11	-78557	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	9528	-0.03	-0.10	12	2.05	-115519.00	-33918.00	6110	20241031	-46.97	2075	20250205	56.14	3240	0.00	20250320	2075	56.14	20250205	6110	-46.97	20241031	2075	56.14	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
56	20250320	140243	57	100.00	KOSPI	건설	N	N	N	N	N	3240	745	1	29.86	17908361147	6014639	1011.95	2820	3240	2540	3240	1750	2495	2977.46	0.11	-78557	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	9528	-0.03	-0.10	12	2.05	-115519.00	-33918.00	6110	20241031	-46.97	2075	20250205	56.14	3240	0.00	20250320	2075	56.14	20250205	6110	-46.97	20241031	2075	56.14	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
57	20250320	130243	57	100.00	KOSPI	건설	N	N	N	N	N	3240	745	1	29.86	17850170747	5996679	1008.93	2820	3240	2540	3240	1750	2495	2976.68	0.11	-78557	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	9528	-0.03	-0.10	12	2.04	-115519.00	-33918.00	6110	20241031	-46.97	2075	20250205	56.14	3240	0.00	20250320	2075	56.14	20250205	6110	-46.97	20241031	2075	56.14	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
58	20250320	120242	57	100.00	KOSPI	건설	N	N	N	N	N	3240	745	1	29.86	17781042107	5975343	1005.34	2820	3240	2540	3240	1750	2495	2975.74	0.11	-78556	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	9528	-0.03	-0.10	12	2.03	-115519.00	-33918.00	6110	20241031	-46.97	2075	20250205	56.14	3240	0.00	20250320	2075	56.14	20250205	6110	-46.97	20241031	2075	56.14	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
59	20250320	110242	57	100.00	KOSPI	건설	N	N	N	N	N	3240	745	1	29.86	17748052427	5965161	1003.63	2820	3240	2540	3240	1750	2495	2975.28	0.11	-78555	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	9528	-0.03	-0.10	12	2.03	-115519.00	-33918.00	6110	20241031	-46.97	2075	20250205	56.14	3240	0.00	20250320	2075	56.14	20250205	6110	-46.97	20241031	2075	56.14	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
60	20250320	100241	57	100.00	KOSPI	건설	N	N	N	N	N	3240	745	1	29.86	16951349387	5719265	962.26	2820	3240	2540	3240	1750	2495	2963.90	0.11	-78554	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	9528	-0.03	-0.10	12	1.94	-115519.00	-33918.00	6110	20241031	-46.97	2075	20250205	56.14	3240	0.00	20250320	2075	56.14	20250205	6110	-46.97	20241031	2075	56.14	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
61	20250320	090244	57	100.00	KOSPI	건설	N	N	N	N	N	2745	250	2	10.02	954460860	339111	57.05	2820	2860	2720	3240	1750	2495	2814.60	0.11	-19986	2638	2566	2458	2386	2278	2602	2422	1470	745	500	1540	5	1	294073558	8072	-0.02	-0.08	12	0.12	-115519.00	-33918.00	6110	20241031	-55.07	2075	20250205	32.29	2930	-6.31	20250214	2075	32.29	20250205	6110	-55.07	20241031	2075	32.29	20250205	N	009410	500	1470 억	317708	N	N	0	N	N
62	20250319	160241	51	100.00	KOSPI	건설	N	N	N	N	N	2495	85	2	3.53	962142307	392334	105.14	2405	2530	2350	3130	1690	2410	2452.34	0.09	42069	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7337	-0.02	-0.07	12	0.13	-115519.00	-33918.00	6110	20241031	-59.17	2075	20250205	20.24	2930	-14.85	20250214	2075	20.24	20250205	6110	-59.17	20241031	2075	20.24	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
63	20250319	150242	51	100.00	KOSPI	건설	N	N	N	N	N	2510	100	2	4.15	786053057	322003	86.29	2405	2510	2350	3130	1690	2410	2441.14	0.09	30245	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7381	-0.02	-0.07	12	0.11	-115519.00	-33918.00	6110	20241031	-58.92	2075	20250205	20.96	2930	-14.33	20250214	2075	20.96	20250205	6110	-58.92	20241031	2075	20.96	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
64	20250319	140242	51	100.00	KOSPI	건설	N	N	N	N	N	2445	35	2	1.45	593834635	244274	65.46	2405	2485	2350	3130	1690	2410	2431.02	0.09	21930	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7190	-0.02	-0.07	12	0.08	-115519.00	-33918.00	6110	20241031	-59.98	2075	20250205	17.83	2930	-16.55	20250214	2075	17.83	20250205	6110	-59.98	20241031	2075	17.83	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
65	20250319	130242	51	100.00	KOSPI	건설	N	N	N	N	N	2440	30	2	1.24	525999795	216330	57.97	2405	2485	2350	3130	1690	2410	2431.47	0.09	21580	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7175	-0.02	-0.07	12	0.07	-115519.00	-33918.00	6110	20241031	-60.07	2075	20250205	17.59	2930	-16.72	20250214	2075	17.59	20250205	6110	-60.07	20241031	2075	17.59	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
66	20250319	120241	51	100.00	KOSPI	건설	N	N	N	N	N	2435	25	2	1.04	410383515	168812	45.24	2405	2485	2350	3130	1690	2410	2431.01	0.09	16673	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7161	-0.02	-0.07	12	0.06	-115519.00	-33918.00	6110	20241031	-60.15	2075	20250205	17.35	2930	-16.89	20250214	2075	17.35	20250205	6110	-60.15	20241031	2075	17.35	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
67	20250319	110241	51	100.00	KOSPI	건설	N	N	N	N	N	2445	35	2	1.45	370981055	152609	40.90	2405	2485	2350	3130	1690	2410	2430.93	0.09	17333	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7190	-0.02	-0.07	12	0.05	-115519.00	-33918.00	6110	20241031	-59.98	2075	20250205	17.83	2930	-16.55	20250214	2075	17.83	20250205	6110	-59.98	20241031	2075	17.83	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
68	20250319	100242	51	100.00	KOSPI	건설	N	N	N	N	N	2445	35	2	1.45	233642545	96420	25.84	2405	2485	2350	3130	1690	2410	2423.18	0.09	22657	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7190	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.98	2075	20250205	17.83	2930	-16.55	20250214	2075	17.83	20250205	6110	-59.98	20241031	2075	17.83	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
69	20250319	090242	51	100.00	KOSPI	건설	N	N	N	N	N	2455	45	2	1.87	56077700	23100	6.19	2405	2455	2400	3130	1690	2410	2427.61	0.09	10926	2603	2506	2358	2261	2113	2555	2310	1470	720	500	0	5	1	294073558	7220	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-59.82	2075	20250205	18.31	2930	-16.21	20250214	2075	18.31	20250205	6110	-59.82	20241031	2075	18.31	20250205	N	009410	500	1470 억	269823	N	N	0	N	N
70	20250318	160241	51	100.00	KOSPI	건설	N	N	N	N	N	2410	45	2	1.90	854822592	372826	167.58	2340	2455	2210	3070	1660	2365	2292.82	0.08	32311	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	7087	-0.02	-0.07	12	0.13	-115519.00	-33918.00	6110	20241031	-60.56	2075	20250205	16.14	2930	-17.75	20250214	2075	16.14	20250205	6110	-60.56	20241031	2075	16.14	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
71	20250318	150242	51	100.00	KOSPI	건설	N	N	N	N	N	2405	40	2	1.69	824228782	360044	161.84	2340	2455	2210	3070	1660	2365	2289.24	0.08	32024	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	7072	-0.02	-0.07	12	0.12	-115519.00	-33918.00	6110	20241031	-60.64	2075	20250205	15.90	2930	-17.92	20250214	2075	15.90	20250205	6110	-60.64	20241031	2075	15.90	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
72	20250318	140242	51	100.00	KOSPI	건설	N	N	N	N	N	2370	5	2	0.21	789148642	345411	155.26	2340	2455	2210	3070	1660	2365	2284.67	0.08	38854	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	6970	-0.02	-0.07	12	0.12	-115519.00	-33918.00	6110	20241031	-61.21	2075	20250205	14.22	2930	-19.11	20250214	2075	14.22	20250205	6110	-61.21	20241031	2075	14.22	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
73	20250318	130241	51	100.00	KOSPI	건설	N	N	N	N	N	2400	35	2	1.48	643160664	284488	127.88	2340	2400	2210	3070	1660	2365	2260.77	0.08	36621	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	7058	-0.02	-0.07	12	0.10	-115519.00	-33918.00	6110	20241031	-60.72	2075	20250205	15.66	2930	-18.09	20250214	2075	15.66	20250205	6110	-60.72	20241031	2075	15.66	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
74	20250318	120241	51	100.00	KOSPI	건설	N	N	N	N	N	2330	-35	5	-1.48	597030134	264999	119.12	2340	2365	2210	3070	1660	2365	2252.95	0.08	37455	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	6852	-0.02	-0.07	12	0.09	-115519.00	-33918.00	6110	20241031	-61.87	2075	20250205	12.29	2930	-20.48	20250214	2075	12.29	20250205	6110	-61.87	20241031	2075	12.29	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
75	20250318	110241	51	100.00	KOSPI	건설	N	N	N	N	N	2305	-60	5	-2.54	549167794	244393	109.85	2340	2365	2210	3070	1660	2365	2247.07	0.08	28885	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	6778	-0.02	-0.07	12	0.08	-115519.00	-33918.00	6110	20241031	-62.27	2075	20250205	11.08	2930	-21.33	20250214	2075	11.08	20250205	6110	-62.27	20241031	2075	11.08	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
76	20250318	100242	51	100.00	KOSPI	건설	N	N	N	N	N	2230	-135	5	-5.71	293628737	130163	58.51	2340	2365	2210	3070	1660	2365	2255.85	0.08	829	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	6558	-0.02	-0.07	12	0.04	-115519.00	-33918.00	6110	20241031	-63.50	2075	20250205	7.47	2930	-23.89	20250214	2075	7.47	20250205	6110	-63.50	20241031	2075	7.47	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
77	20250318	090242	51	100.00	KOSPI	건설	N	N	N	N	N	2330	-35	5	-1.48	9732745	4174	1.88	2340	2365	2315	3070	1660	2365	2331.75	0.08	2204	2508	2436	2368	2296	2228	2402	2262	1470	705	500	0	5	1	294073558	6852	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-61.87	2075	20250205	12.29	2930	-20.48	20250214	2075	12.29	20250205	6110	-61.87	20241031	2075	12.29	20250205	N	009410	500	1470 억	237831	N	N	0	N	N
78	20250317	160241	51	100.00	KOSPI	건설	N	N	N	N	N	2365	-55	5	-2.27	524841822	222357	198.94	2420	2440	2300	3145	1695	2420	2360.35	0.09	-19543	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	6955	-0.02	-0.07	12	0.08	-115519.00	-33918.00	6110	20241031	-61.29	2075	20250205	13.98	2930	-19.28	20250214	2075	13.98	20250205	6110	-61.29	20241031	2075	13.98	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
79	20250317	150241	51	100.00	KOSPI	건설	N	N	N	N	N	2380	-40	5	-1.65	492163272	208537	186.57	2420	2440	2300	3145	1695	2420	2360.08	0.09	-18242	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	6999	-0.02	-0.07	12	0.07	-115519.00	-33918.00	6110	20241031	-61.05	2075	20250205	14.70	2930	-18.77	20250214	2075	14.70	20250205	6110	-61.05	20241031	2075	14.70	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
80	20250317	140241	51	100.00	KOSPI	건설	N	N	N	N	N	2345	-75	5	-3.10	454543522	192583	172.30	2420	2440	2300	3145	1695	2420	2360.25	0.09	-20018	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	6896	-0.02	-0.07	12	0.07	-115519.00	-33918.00	6110	20241031	-61.62	2075	20250205	13.01	2930	-19.97	20250214	2075	13.01	20250205	6110	-61.62	20241031	2075	13.01	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
81	20250317	130240	51	100.00	KOSPI	건설	N	N	N	N	N	2325	-95	5	-3.93	420035557	177880	159.14	2420	2440	2300	3145	1695	2420	2361.34	0.09	-16417	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	6837	-0.02	-0.07	12	0.06	-115519.00	-33918.00	6110	20241031	-61.95	2075	20250205	12.05	2930	-20.65	20250214	2075	12.05	20250205	6110	-61.95	20241031	2075	12.05	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
82	20250317	120240	51	100.00	KOSPI	건설	N	N	N	N	N	2340	-80	5	-3.31	330452205	139362	124.68	2420	2440	2340	3145	1695	2420	2371.18	0.09	4241	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	6881	-0.02	-0.07	12	0.05	-115519.00	-33918.00	6110	20241031	-61.70	2075	20250205	12.77	2930	-20.14	20250214	2075	12.77	20250205	6110	-61.70	20241031	2075	12.77	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
83	20250317	110240	51	100.00	KOSPI	건설	N	N	N	N	N	2360	-60	5	-2.48	229025055	96142	86.02	2420	2440	2350	3145	1695	2420	2382.15	0.09	3882	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	6940	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-61.37	2075	20250205	13.73	2930	-19.45	20250214	2075	13.73	20250205	6110	-61.37	20241031	2075	13.73	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
84	20250317	100242	51	100.00	KOSPI	건설	N	N	N	N	N	2395	-25	5	-1.03	83515245	34660	31.01	2420	2440	2390	3145	1695	2420	2409.56	0.09	3498	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	7043	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-60.80	2075	20250205	15.42	2930	-18.26	20250214	2075	15.42	20250205	6110	-60.80	20241031	2075	15.42	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
85	20250317	090241	51	100.00	KOSPI	건설	N	N	N	N	N	2420	0	3	0.00	225060	93	0.08	2420	2420	2420	3145	1695	2420	2420.00	0.09	-13	2526	2472	2441	2387	2356	2457	2372	1470	725	500	0	5	1	294073558	7117	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-60.39	2075	20250205	16.63	2930	-17.41	20250214	2075	16.63	20250205	6110	-60.39	20241031	2075	16.63	20250205	N	009410	500	1470 억	257384	N	N	1	N	N
86	20250314	160240	51	100.00	KOSPI	건설	N	N	N	N	N	2420	-70	5	-2.81	269483350	111110	125.98	2475	2495	2410	3235	1745	2490	2425.37	0.09	-11283	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7117	-0.02	-0.07	12	0.04	-115519.00	-33918.00	6110	20241031	-60.39	2075	20250205	16.63	2930	-17.41	20250214	2075	16.63	20250205	6110	-60.39	20241031	2075	16.63	20250205	N	009410	500	1470 억	268660	N	N	1	N	N
87	20250314	150242	51	100.00	KOSPI	건설	N	N	N	N	N	2440	-50	5	-2.01	251586955	103737	117.62	2475	2495	2410	3235	1745	2490	2425.24	0.09	-9048	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7175	-0.02	-0.07	12	0.04	-115519.00	-33918.00	6110	20241031	-60.07	2075	20250205	17.59	2930	-16.72	20250214	2075	17.59	20250205	6110	-60.07	20241031	2075	17.59	20250205	N	009410	500	1470 억	268660	N	N	0	N	N
88	20250314	140240	51	100.00	KOSPI	건설	N	N	N	N	N	2420	-70	5	-2.81	220021125	90758	102.90	2475	2495	2410	3235	1745	2490	2424.26	0.09	-5395	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7117	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-60.39	2075	20250205	16.63	2930	-17.41	20250214	2075	16.63	20250205	6110	-60.39	20241031	2075	16.63	20250205	N	009410	500	1470 억	268660	N	N	0	N	N
89	20250314	130239	51	100.00	KOSPI	건설	N	N	N	N	N	2415	-75	5	-3.01	200227995	82572	93.62	2475	2495	2410	3235	1745	2490	2424.89	0.09	-5102	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7102	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-60.47	2075	20250205	16.39	2930	-17.58	20250214	2075	16.39	20250205	6110	-60.47	20241031	2075	16.39	20250205	N	009410	500	1470 억	268660	N	N	0	N	N
90	20250314	120242	51	100.00	KOSPI	건설	N	N	N	N	N	2420	-70	5	-2.81	176168120	72603	82.32	2475	2495	2410	3235	1745	2490	2426.46	0.09	-4630	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7117	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-60.39	2075	20250205	16.63	2930	-17.41	20250214	2075	16.63	20250205	6110	-60.39	20241031	2075	16.63	20250205	N	009410	500	1470 억	268660	N	N	0	N	N
91	20250314	110240	51	100.00	KOSPI	건설	N	N	N	N	N	2415	-75	5	-3.01	101897470	41840	47.44	2475	2495	2415	3235	1745	2490	2435.41	0.09	-927	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7102	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-60.47	2075	20250205	16.39	2930	-17.58	20250214	2075	16.39	20250205	6110	-60.47	20241031	2075	16.39	20250205	N	009410	500	1470 억	268660	N	N	0	N	N
92	20250314	100240	51	100.00	KOSPI	건설	N	N	N	N	N	2450	-40	5	-1.61	30891015	12562	14.24	2475	2495	2445	3235	1745	2490	2459.08	0.09	-436	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7205	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-59.90	2075	20250205	18.07	2930	-16.38	20250214	2075	18.07	20250205	6110	-59.90	20241031	2075	18.07	20250205	N	009410	500	1470 억	268660	N	N	0	N	N
93	20250314	090240	51	100.00	KOSPI	건설	N	N	N	N	N	2470	-20	5	-0.80	4634825	1875	2.13	2475	2485	2455	3235	1745	2490	2471.91	0.09	-40	2566	2527	2506	2467	2446	2517	2457	1470	745	500	0	5	1	294073558	7264	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-59.57	2075	20250205	19.04	2930	-15.70	20250214	2075	19.04	20250205	6110	-59.57	20241031	2075	19.04	20250205	N	009410	500	1470 억	268660	N	N	0	N	N
94	20250313	160238	51	100.00	KOSPI	건설	N	N	N	N	N	2490	-65	5	-2.54	220720274	88200	86.68	2540	2545	2485	3320	1790	2555	2502.50	0.09	-17037	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7322	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.25	2075	20250205	20.00	2930	-15.02	20250214	2075	20.00	20250205	6110	-59.25	20241031	2075	20.00	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
95	20250313	150239	51	100.00	KOSPI	건설	N	N	N	N	N	2490	-65	5	-2.54	214203944	85583	84.11	2540	2545	2485	3320	1790	2555	2502.88	0.09	-15017	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7322	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.25	2075	20250205	20.00	2930	-15.02	20250214	2075	20.00	20250205	6110	-59.25	20241031	2075	20.00	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
96	20250313	140239	51	100.00	KOSPI	건설	N	N	N	N	N	2490	-65	5	-2.54	211521059	84506	83.05	2540	2545	2485	3320	1790	2555	2503.03	0.09	-15103	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7322	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.25	2075	20250205	20.00	2930	-15.02	20250214	2075	20.00	20250205	6110	-59.25	20241031	2075	20.00	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
97	20250313	130239	51	100.00	KOSPI	건설	N	N	N	N	N	2505	-50	5	-1.96	209407024	83659	82.22	2540	2545	2485	3320	1790	2555	2503.10	0.09	-14541	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7367	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.00	2075	20250205	20.72	2930	-14.51	20250214	2075	20.72	20250205	6110	-59.00	20241031	2075	20.72	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
98	20250313	120238	51	100.00	KOSPI	건설	N	N	N	N	N	2500	-55	5	-2.15	177777660	70960	69.74	2540	2545	2490	3320	1790	2555	2505.32	0.09	-14093	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7352	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-59.08	2075	20250205	20.48	2930	-14.68	20250214	2075	20.48	20250205	6110	-59.08	20241031	2075	20.48	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
99	20250313	110239	51	100.00	KOSPI	건설	N	N	N	N	N	2500	-55	5	-2.15	158681920	63316	62.23	2540	2545	2490	3320	1790	2555	2506.19	0.09	-13390	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7352	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-59.08	2075	20250205	20.48	2930	-14.68	20250214	2075	20.48	20250205	6110	-59.08	20241031	2075	20.48	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
100	20250313	100238	51	100.00	KOSPI	건설	N	N	N	N	N	2495	-60	5	-2.35	110293655	43947	43.19	2540	2545	2490	3320	1790	2555	2509.70	0.09	-12536	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7337	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-59.17	2075	20250205	20.24	2930	-14.85	20250214	2075	20.24	20250205	6110	-59.17	20241031	2075	20.24	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
101	20250313	090239	51	100.00	KOSPI	건설	N	N	N	N	N	2545	-10	5	-0.39	5247850	2067	2.03	2540	2545	2535	3320	1790	2555	2538.87	0.09	-503	2635	2595	2555	2515	2475	2615	2535	1470	765	500	0	5	1	294073558	7484	-0.02	-0.08	12	0.00	-115519.00	-33918.00	6110	20241031	-58.35	2075	20250205	22.65	2930	-13.14	20250214	2075	22.65	20250205	6110	-58.35	20241031	2075	22.65	20250205	N	009410	500	1470 억	277779	N	N	0	N	N
102	20250312	160237	51	100.00	KOSPI	건설	N	N	N	N	N	2555	40	2	1.59	260810045	101748	70.58	2515	2595	2515	3265	1765	2515	2563.30	0.09	23755	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7514	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-58.18	2075	20250205	23.13	2930	-12.80	20250214	2075	23.13	20250205	6110	-58.18	20241031	2075	23.13	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
103	20250312	150239	51	100.00	KOSPI	건설	N	N	N	N	N	2550	35	2	1.39	239435505	93366	64.77	2515	2595	2515	3265	1765	2515	2564.48	0.09	24131	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7499	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-58.27	2075	20250205	22.89	2930	-12.97	20250214	2075	22.89	20250205	6110	-58.27	20241031	2075	22.89	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
104	20250312	140238	51	100.00	KOSPI	건설	N	N	N	N	N	2555	40	2	1.59	227213040	88569	61.44	2515	2595	2515	3265	1765	2515	2565.38	0.09	23908	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7514	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-58.18	2075	20250205	23.13	2930	-12.80	20250214	2075	23.13	20250205	6110	-58.18	20241031	2075	23.13	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
105	20250312	130237	51	100.00	KOSPI	건설	N	N	N	N	N	2550	35	2	1.39	209963855	81802	56.75	2515	2595	2515	3265	1765	2515	2566.73	0.09	22594	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7499	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-58.27	2075	20250205	22.89	2930	-12.97	20250214	2075	22.89	20250205	6110	-58.27	20241031	2075	22.89	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
106	20250312	120238	51	100.00	KOSPI	건설	N	N	N	N	N	2575	60	2	2.39	157305460	61219	42.47	2515	2595	2515	3265	1765	2515	2569.55	0.09	17496	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7572	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-57.86	2075	20250205	24.10	2930	-12.12	20250214	2075	24.10	20250205	6110	-57.86	20241031	2075	24.10	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
107	20250312	110236	51	100.00	KOSPI	건설	N	N	N	N	N	2575	60	2	2.39	148145115	57658	40.00	2515	2595	2515	3265	1765	2515	2569.38	0.09	17176	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7572	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-57.86	2075	20250205	24.10	2930	-12.12	20250214	2075	24.10	20250205	6110	-57.86	20241031	2075	24.10	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
108	20250312	100237	51	100.00	KOSPI	건설	N	N	N	N	N	2580	65	2	2.58	122245915	47595	33.02	2515	2595	2515	3265	1765	2515	2568.46	0.09	16701	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7587	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-57.77	2075	20250205	24.34	2930	-11.95	20250214	2075	24.34	20250205	6110	-57.77	20241031	2075	24.34	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
109	20250312	090238	51	100.00	KOSPI	건설	N	N	N	N	N	2560	45	2	1.79	7928695	3151	2.19	2515	2560	2515	3265	1765	2515	2516.25	0.09	-27	2585	2550	2495	2460	2405	2567	2477	1470	750	500	0	5	1	294073558	7528	-0.02	-0.08	12	0.00	-115519.00	-33918.00	6110	20241031	-58.10	2075	20250205	23.37	2930	-12.63	20250214	2075	23.37	20250205	6110	-58.10	20241031	2075	23.37	20250205	N	009410	500	1470 억	254242	N	N	0	N	N
110	20250311	160237	51	100.00	KOSPI	건설	N	N	N	N	N	2515	40	2	1.62	357372904	144107	155.25	2445	2530	2440	3215	1735	2475	2479.91	0.08	26939	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7396	-0.02	-0.07	12	0.05	-115519.00	-33918.00	6110	20241031	-58.84	2075	20250205	21.20	2930	-14.16	20250214	2075	21.20	20250205	6110	-58.84	20241031	2075	21.20	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
111	20250311	150237	51	100.00	KOSPI	건설	N	N	N	N	N	2510	35	2	1.41	349783514	141097	152.00	2445	2530	2440	3215	1735	2475	2479.03	0.08	25873	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7381	-0.02	-0.07	12	0.05	-115519.00	-33918.00	6110	20241031	-58.92	2075	20250205	20.96	2930	-14.33	20250214	2075	20.96	20250205	6110	-58.92	20241031	2075	20.96	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
112	20250311	140237	51	100.00	KOSPI	건설	N	N	N	N	N	2495	20	2	0.81	326040494	131642	141.82	2445	2530	2440	3215	1735	2475	2476.72	0.08	23122	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7337	-0.02	-0.07	12	0.04	-115519.00	-33918.00	6110	20241031	-59.17	2075	20250205	20.24	2930	-14.85	20250214	2075	20.24	20250205	6110	-59.17	20241031	2075	20.24	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
113	20250311	130237	51	100.00	KOSPI	건설	N	N	N	N	N	2500	25	2	1.01	319586414	129053	139.03	2445	2530	2440	3215	1735	2475	2476.40	0.08	22636	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7352	-0.02	-0.07	12	0.04	-115519.00	-33918.00	6110	20241031	-59.08	2075	20250205	20.48	2930	-14.68	20250214	2075	20.48	20250205	6110	-59.08	20241031	2075	20.48	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
114	20250311	120236	51	100.00	KOSPI	건설	N	N	N	N	N	2485	10	2	0.40	241910784	97755	105.31	2445	2495	2440	3215	1735	2475	2474.66	0.08	21662	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7308	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.33	2075	20250205	19.76	2930	-15.19	20250214	2075	19.76	20250205	6110	-59.33	20241031	2075	19.76	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
115	20250311	110237	51	100.00	KOSPI	건설	N	N	N	N	N	2490	15	2	0.61	226282214	91459	98.53	2445	2495	2440	3215	1735	2475	2474.14	0.08	20600	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7322	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.25	2075	20250205	20.00	2930	-15.02	20250214	2075	20.00	20250205	6110	-59.25	20241031	2075	20.00	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
116	20250311	100237	51	100.00	KOSPI	건설	N	N	N	N	N	2480	5	2	0.20	147425907	59648	64.26	2445	2490	2440	3215	1735	2475	2471.60	0.08	16816	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7293	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-59.41	2075	20250205	19.52	2930	-15.36	20250214	2075	19.52	20250205	6110	-59.41	20241031	2075	19.52	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
117	20250311	090237	51	100.00	KOSPI	건설	N	N	N	N	N	2450	-25	5	-1.01	14123310	5769	6.21	2445	2460	2445	3215	1735	2475	2448.14	0.08	1891	2615	2545	2500	2430	2385	2522	2407	1470	740	500	0	5	1	294073558	7205	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-59.90	2075	20250205	18.07	2930	-16.38	20250214	2075	18.07	20250205	6110	-59.90	20241031	2075	18.07	20250205	N	009410	500	1470 억	227296	N	N	0	N	N
118	20250310	160235	51	100.00	KOSPI	건설	N	N	N	N	N	2475	-70	5	-2.75	229963573	92805	116.22	2545	2570	2455	3305	1785	2545	2477.92	0.08	-4318	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7278	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.49	2075	20250205	19.28	2930	-15.53	20250214	2075	19.28	20250205	6110	-59.49	20241031	2075	19.28	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
119	20250310	150237	51	100.00	KOSPI	건설	N	N	N	N	N	2480	-65	5	-2.55	219336623	88513	110.85	2545	2570	2455	3305	1785	2545	2478.02	0.08	-3215	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7293	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.41	2075	20250205	19.52	2930	-15.36	20250214	2075	19.52	20250205	6110	-59.41	20241031	2075	19.52	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
120	20250310	140236	51	100.00	KOSPI	건설	N	N	N	N	N	2480	-65	5	-2.55	148953843	60077	75.24	2545	2570	2455	3305	1785	2545	2479.38	0.08	-2779	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7293	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-59.41	2075	20250205	19.52	2930	-15.36	20250214	2075	19.52	20250205	6110	-59.41	20241031	2075	19.52	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
121	20250310	130236	51	100.00	KOSPI	건설	N	N	N	N	N	2480	-65	5	-2.55	129607973	52275	65.46	2545	2570	2455	3305	1785	2545	2479.35	0.08	-2660	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7293	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-59.41	2075	20250205	19.52	2930	-15.36	20250214	2075	19.52	20250205	6110	-59.41	20241031	2075	19.52	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
122	20250310	120235	51	100.00	KOSPI	건설	N	N	N	N	N	2480	-65	5	-2.55	75446215	30427	38.10	2545	2570	2455	3305	1785	2545	2479.58	0.08	-1426	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7293	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-59.41	2075	20250205	19.52	2930	-15.36	20250214	2075	19.52	20250205	6110	-59.41	20241031	2075	19.52	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
123	20250310	110236	51	100.00	KOSPI	건설	N	N	N	N	N	2485	-60	5	-2.36	69317785	27955	35.01	2545	2570	2455	3305	1785	2545	2479.62	0.08	-1105	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7308	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-59.33	2075	20250205	19.76	2930	-15.19	20250214	2075	19.76	20250205	6110	-59.33	20241031	2075	19.76	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
124	20250310	100236	51	100.00	KOSPI	건설	N	N	N	N	N	2470	-75	5	-2.95	51738405	20847	26.11	2545	2570	2455	3305	1785	2545	2481.82	0.08	-1417	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7264	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-59.57	2075	20250205	19.04	2930	-15.70	20250214	2075	19.04	20250205	6110	-59.57	20241031	2075	19.04	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
125	20250310	090236	51	100.00	KOSPI	건설	N	N	N	N	N	2530	-15	5	-0.59	4470190	1758	2.20	2545	2570	2530	3305	1785	2545	2542.77	0.08	-1082	2618	2581	2548	2511	2478	2600	2530	1470	760	500	0	5	1	294073558	7440	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-58.59	2075	20250205	21.93	2930	-13.65	20250214	2075	21.93	20250205	6110	-58.59	20241031	2075	21.93	20250205	N	009410	500	1470 억	231616	N	N	0	N	N
126	20250307	160235	51	100.00	KOSPI	건설	N	N	N	N	N	2545	-25	5	-0.97	202192140	79840	102.85	2540	2585	2515	3340	1800	2570	2532.46	0.08	9941	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7479	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-58.35	2075	20250205	22.65	2930	-13.14	20250214	2075	22.65	20250205	6110	-58.35	20241031	2075	22.65	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
127	20250307	150237	51	100.00	KOSPI	건설	N	N	N	N	N	2550	-20	5	-0.78	178973190	70708	91.09	2540	2585	2515	3340	1800	2570	2531.16	0.08	8711	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7493	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-58.27	2075	20250205	22.89	2930	-12.97	20250214	2075	22.89	20250205	6110	-58.27	20241031	2075	22.89	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
128	20250307	140235	51	100.00	KOSPI	건설	N	N	N	N	N	2540	-30	5	-1.17	138432470	54760	70.54	2540	2585	2515	3340	1800	2570	2527.99	0.08	349	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7464	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-58.43	2075	20250205	22.41	2930	-13.31	20250214	2075	22.41	20250205	6110	-58.43	20241031	2075	22.41	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
129	20250307	130236	51	100.00	KOSPI	건설	N	N	N	N	N	2520	-50	5	-1.95	95424595	37699	48.56	2540	2585	2515	3340	1800	2570	2531.22	0.08	39	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7405	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-58.76	2075	20250205	21.45	2930	-13.99	20250214	2075	21.45	20250205	6110	-58.76	20241031	2075	21.45	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
130	20250307	120236	51	100.00	KOSPI	건설	N	N	N	N	N	2520	-50	5	-1.95	84962040	33545	43.21	2540	2585	2515	3340	1800	2570	2532.78	0.08	-94	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7405	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-58.76	2075	20250205	21.45	2930	-13.99	20250214	2075	21.45	20250205	6110	-58.76	20241031	2075	21.45	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
131	20250307	110235	51	100.00	KOSPI	건설	N	N	N	N	N	2525	-45	5	-1.75	57053145	22474	28.95	2540	2585	2525	3340	1800	2570	2538.63	0.08	958	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7420	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-58.67	2075	20250205	21.69	2930	-13.82	20250214	2075	21.69	20250205	6110	-58.67	20241031	2075	21.69	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
132	20250307	100235	51	100.00	KOSPI	건설	N	N	N	N	N	2545	-25	5	-0.97	31605405	12428	16.01	2540	2585	2535	3340	1800	2570	2543.08	0.08	2818	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7479	-0.02	-0.08	12	0.00	-115519.00	-33918.00	6110	20241031	-58.35	2075	20250205	22.65	2930	-13.14	20250214	2075	22.65	20250205	6110	-58.35	20241031	2075	22.65	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
133	20250307	090237	51	100.00	KOSPI	건설	N	N	N	N	N	2545	-25	5	-0.97	7794065	3064	3.95	2540	2585	2540	3340	1800	2570	2543.75	0.08	398	2660	2615	2575	2530	2490	2637	2552	1469	770	500	0	5	1	293855621	7479	-0.02	-0.08	12	0.00	-115519.00	-33918.00	6110	20241031	-58.35	2075	20250205	22.65	2930	-13.14	20250214	2075	22.65	20250205	6110	-58.35	20241031	2075	22.65	20250205	N	009410	500	1469 억	221676	N	N	0	N	N
134	20250306	160235	51	100.00	KOSPI	건설	N	N	N	N	N	2570	30	2	1.18	198654430	77618	78.70	2560	2620	2535	3300	1780	2540	2559.39	0.08	-7788	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7552	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-57.94	2075	20250205	23.86	2930	-12.29	20250214	2075	23.86	20250205	6110	-57.94	20241031	2075	23.86	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
135	20250306	150235	51	100.00	KOSPI	건설	N	N	N	N	N	2555	15	2	0.59	195160200	76251	77.32	2560	2620	2535	3300	1780	2540	2559.44	0.08	-7796	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7508	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-58.18	2075	20250205	23.13	2930	-12.80	20250214	2075	23.13	20250205	6110	-58.18	20241031	2075	23.13	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
136	20250306	140235	51	100.00	KOSPI	건설	N	N	N	N	N	2575	35	2	1.38	187994230	73449	74.48	2560	2620	2535	3300	1780	2540	2559.52	0.08	-8905	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7567	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-57.86	2075	20250205	24.10	2930	-12.12	20250214	2075	24.10	20250205	6110	-57.86	20241031	2075	24.10	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
137	20250306	130234	51	100.00	KOSPI	건설	N	N	N	N	N	2567	27	2	1.06	175304289	68519	69.48	2560	2620	2535	3300	1780	2540	2558.48	0.08	-10961	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7543	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-57.99	2075	20250205	23.71	2930	-12.39	20250214	2075	23.71	20250205	6110	-57.99	20241031	2075	23.71	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
138	20250306	120234	51	100.00	KOSPI	건설	N	N	N	N	N	2575	35	2	1.38	170544850	66667	67.60	2560	2620	2535	3300	1780	2540	2558.16	0.08	-11037	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7567	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-57.86	2075	20250205	24.10	2930	-12.12	20250214	2075	24.10	20250205	6110	-57.86	20241031	2075	24.10	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
139	20250306	110234	51	100.00	KOSPI	건설	N	N	N	N	N	2565	25	2	0.98	151316610	59147	59.97	2560	2620	2535	3300	1780	2540	2558.31	0.08	-12529	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7537	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-58.02	2075	20250205	23.61	2930	-12.46	20250214	2075	23.61	20250205	6110	-58.02	20241031	2075	23.61	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
140	20250306	100235	51	100.00	KOSPI	건설	N	N	N	N	N	2555	15	2	0.59	119710330	46767	47.42	2560	2620	2540	3300	1780	2540	2559.72	0.08	-6911	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7508	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-58.18	2075	20250205	23.13	2930	-12.80	20250214	2075	23.13	20250205	6110	-58.18	20241031	2075	23.13	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
141	20250306	090235	51	100.00	KOSPI	건설	N	N	N	N	N	2600	60	2	2.36	18633390	7225	7.33	2560	2620	2555	3300	1780	2540	2579.02	0.08	998	2673	2606	2543	2476	2413	2575	2445	1469	760	500	0	5	1	293855621	7640	-0.02	-0.08	12	0.00	-115519.00	-33918.00	6110	20241031	-57.45	2075	20250205	25.30	2930	-11.26	20250214	2075	25.30	20250205	6110	-57.45	20241031	2075	25.30	20250205	N	009410	500	1469 억	229464	N	N	0	N	N
142	20250305	160233	51	100.00	KOSPI	건설	N	N	N	N	N	2540	75	2	3.04	251782297	98424	109.63	2570	2610	2480	3200	1730	2465	2558.21	0.07	30318	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7464	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-58.43	2075	20250205	22.41	2930	-13.31	20250214	2075	22.41	20250205	6110	-58.43	20241031	2075	22.41	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
143	20250305	150234	51	100.00	KOSPI	건설	N	N	N	N	N	2560	95	2	3.85	231479077	90442	100.74	2570	2610	2480	3200	1730	2465	2559.42	0.07	30476	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7523	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-58.10	2075	20250205	23.37	2930	-12.63	20250214	2075	23.37	20250205	6110	-58.10	20241031	2075	23.37	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
144	20250305	140232	51	100.00	KOSPI	건설	N	N	N	N	N	2575	110	2	4.46	209316792	81765	91.07	2570	2610	2480	3200	1730	2465	2559.98	0.07	26732	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7567	-0.02	-0.08	12	0.03	-115519.00	-33918.00	6110	20241031	-57.86	2075	20250205	24.10	2930	-12.12	20250214	2075	24.10	20250205	6110	-57.86	20241031	2075	24.10	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
145	20250305	130231	51	100.00	KOSPI	건설	N	N	N	N	N	2565	100	2	4.06	181018162	70781	78.84	2570	2610	2480	3200	1730	2465	2557.44	0.07	21351	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7537	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-58.02	2075	20250205	23.61	2930	-12.46	20250214	2075	23.61	20250205	6110	-58.02	20241031	2075	23.61	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
146	20250305	120233	51	100.00	KOSPI	건설	N	N	N	N	N	2550	85	2	3.45	166972737	65276	72.70	2570	2610	2480	3200	1730	2465	2557.95	0.07	18580	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7493	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-58.27	2075	20250205	22.89	2930	-12.97	20250214	2075	22.89	20250205	6110	-58.27	20241031	2075	22.89	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
147	20250305	110231	51	100.00	KOSPI	건설	N	N	N	N	N	2565	100	2	4.06	130928287	51136	56.96	2570	2610	2480	3200	1730	2465	2560.39	0.07	15452	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7537	-0.02	-0.08	12	0.02	-115519.00	-33918.00	6110	20241031	-58.02	2075	20250205	23.61	2930	-12.46	20250214	2075	23.61	20250205	6110	-58.02	20241031	2075	23.61	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
148	20250305	100233	51	100.00	KOSPI	건설	N	N	N	N	N	2550	85	2	3.45	51079255	20189	22.49	2570	2570	2480	3200	1730	2465	2530.05	0.07	254	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7493	-0.02	-0.08	12	0.01	-115519.00	-33918.00	6110	20241031	-58.27	2075	20250205	22.89	2930	-12.97	20250214	2075	22.89	20250205	6110	-58.27	20241031	2075	22.89	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
149	20250305	090232	51	100.00	KOSPI	건설	N	N	N	N	N	2535	70	2	2.84	1967835	773	0.86	2570	2570	2520	3200	1730	2465	2545.71	0.07	-15	2658	2561	2513	2416	2368	2537	2392	1469	735	500	0	5	1	293855621	7449	-0.02	-0.07	12	0.00	-115519.00	-33918.00	6110	20241031	-58.51	2075	20250205	22.17	2930	-13.48	20250214	2075	22.17	20250205	6110	-58.51	20241031	2075	22.17	20250205	N	009410	500	1469 억	199120	N	N	1	N	N
150	20250304	160230	51	100.00	KOSPI	건설	N	N	N	N	N	2465	-135	5	-5.19	224190302	89537	97.60	2605	2610	2465	3380	1820	2600	2503.88	0.07	-6420	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7244	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.66	2075	20250205	18.80	2930	-15.87	20250214	2075	18.80	20250205	6110	-59.66	20241031	2075	18.80	20250205	N	009410	500	1469 억	205541	N	N	1	N	N
151	20250304	150230	51	100.00	KOSPI	건설	N	N	N	N	N	2490	-110	5	-4.23	200572127	79980	87.18	2605	2610	2470	3380	1820	2600	2507.78	0.07	-5251	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7317	-0.02	-0.07	12	0.03	-115519.00	-33918.00	6110	20241031	-59.25	2075	20250205	20.00	2930	-15.02	20250214	2075	20.00	20250205	6110	-59.25	20241031	2075	20.00	20250205	N	009410	500	1469 억	205541	N	N	1	N	N
152	20250304	140231	51	100.00	KOSPI	건설	N	N	N	N	N	2475	-125	5	-4.81	159809447	63602	69.33	2605	2610	2470	3380	1820	2600	2512.65	0.07	-2769	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7273	-0.02	-0.07	12	0.02	-115519.00	-33918.00	6110	20241031	-59.49	2075	20250205	19.28	2930	-15.53	20250214	2075	19.28	20250205	6110	-59.49	20241031	2075	19.28	20250205	N	009410	500	1469 억	205541	N	N	1	N	N
153	20250304	130230	51	100.00	KOSPI	건설	N	N	N	N	N	2505	-95	5	-3.65	104539857	41406	45.13	2605	2610	2500	3380	1820	2600	2524.75	0.07	75	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7361	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-59.00	2075	20250205	20.72	2930	-14.51	20250214	2075	20.72	20250205	6110	-59.00	20241031	2075	20.72	20250205	N	009410	500	1469 억	205541	N	N	1	N	N
154	20250304	120231	51	100.00	KOSPI	건설	N	N	N	N	N	2535	-65	5	-2.50	85469857	33839	36.89	2605	2610	2500	3380	1820	2600	2525.78	0.07	-486	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7449	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-58.51	2075	20250205	22.17	2930	-13.48	20250214	2075	22.17	20250205	6110	-58.51	20241031	2075	22.17	20250205	N	009410	500	1469 억	205541	N	N	1	N	N
155	20250304	110231	51	100.00	KOSPI	건설	N	N	N	N	N	2525	-75	5	-2.88	68862152	27281	29.74	2605	2610	2500	3380	1820	2600	2524.18	0.07	-1134	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7420	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-58.67	2075	20250205	21.69	2930	-13.82	20250214	2075	21.69	20250205	6110	-58.67	20241031	2075	21.69	20250205	N	009410	500	1469 억	205541	N	N	1	N	N
156	20250304	100230	51	100.00	KOSPI	건설	N	N	N	N	N	2530	-70	5	-2.69	46915595	18543	20.21	2605	2610	2500	3380	1820	2600	2530.10	0.07	-1488	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7435	-0.02	-0.07	12	0.01	-115519.00	-33918.00	6110	20241031	-58.59	2075	20250205	21.93	2930	-13.65	20250214	2075	21.93	20250205	6110	-58.59	20241031	2075	21.93	20250205	N	009410	500	1469 억	205541	N	N	1	N	N
157	20250304	090229	51	100.00	KOSPI	건설	N	N	N	N	N	2605	5	2	0.19	2935080	1129	1.23	2605	2610	2580	3380	1820	2600	2599.72	0.07	-1077	2746	2672	2536	2462	2326	2710	2500	1469	780	500	0	5	1	293855621	7655	-0.02	-0.08	12	0.00	-115519.00	-33918.00	6110	20241031	-57.36	2075	20250205	25.54	2930	-11.09	20250214	2075	25.54	20250205	6110	-57.36	20241031	2075	25.54	20250205	N	009410	500	1469 억	205541	N	N	1	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History