KissMeData/002460/price/prices-20250201.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250228	160136	57	100.00	KOSPI	건설	N	N	N	N	N	9330	0	3	0.00	16023870	1727	13.43	9330	9330	9240	12120	6540	9330	9278.44	1.44	40	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	947	4.50	0.24	12	0.02	2075.00	38436.00	11230	20240219	-16.92	8320	20241209	12.14	10250	-8.98	20250131	9180	1.63	20250226	10900	-14.40	20240228	8320	12.14	20241209	0.07	N	002460	5000	622 억	145787	N	N	5	N	N
3	20250228	150136	57	100.00	KOSPI	건설	N	N	N	N	N	9290	-40	5	-0.43	14264450	1538	11.96	9330	9330	9240	12120	6540	9330	9274.67	1.44	26	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	943	4.48	0.24	12	0.02	2075.00	38436.00	11230	20240219	-17.28	8320	20241209	11.66	10250	-9.37	20250131	9180	1.20	20250226	10900	-14.77	20240228	8320	11.66	20241209	0.07	N	002460	5000	622 억	145787	N	N	148	N	N
4	20250228	140136	57	100.00	KOSPI	건설	N	N	N	N	N	9280	-50	5	-0.54	14190140	1530	11.90	9330	9330	9240	12120	6540	9330	9274.60	1.44	19	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	942	4.47	0.24	12	0.02	2075.00	38436.00	11230	20240219	-17.36	8320	20241209	11.54	10250	-9.46	20250131	9180	1.09	20250226	10900	-14.86	20240228	8320	11.54	20241209	0.07	N	002460	5000	622 억	145787	N	N	148	N	N
5	20250228	130137	57	100.00	KOSPI	건설	N	N	N	N	N	9260	-70	5	-0.75	8513390	917	7.13	9330	9330	9240	12120	6540	9330	9283.96	1.44	12	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	940	4.46	0.24	12	0.01	2075.00	38436.00	11230	20240219	-17.54	8320	20241209	11.30	10250	-9.66	20250131	9180	0.87	20250226	10900	-15.05	20240228	8320	11.30	20241209	0.07	N	002460	5000	622 억	145787	N	N	148	N	N
6	20250228	120136	57	100.00	KOSPI	건설	N	N	N	N	N	9240	-90	5	-0.96	7494810	807	6.27	9330	9330	9240	12120	6540	9330	9287.25	1.44	6	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	938	4.45	0.24	12	0.01	2075.00	38436.00	11230	20240219	-17.72	8320	20241209	11.06	10250	-9.85	20250131	9180	0.65	20250226	10900	-15.23	20240228	8320	11.06	20241209	0.07	N	002460	5000	622 억	145787	N	N	148	N	N
7	20250228	110136	57	100.00	KOSPI	건설	N	N	N	N	N	9290	-40	5	-0.43	6132670	660	5.13	9330	9330	9280	12120	6540	9330	9291.92	1.44	3	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	943	4.48	0.24	12	0.01	2075.00	38436.00	11230	20240219	-17.28	8320	20241209	11.66	10250	-9.37	20250131	9180	1.20	20250226	10900	-14.77	20240228	8320	11.66	20241209	0.07	N	002460	5000	622 억	145787	N	N	148	N	N
8	20250228	100136	57	100.00	KOSPI	건설	N	N	N	N	N	9280	-50	5	-0.54	1255340	135	1.05	9330	9330	9280	12120	6540	9330	9298.81	1.44	-8	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	942	4.47	0.24	12	0.00	2075.00	38436.00	11230	20240219	-17.36	8320	20241209	11.54	10250	-9.46	20250131	9180	1.09	20250226	10900	-14.86	20240228	8320	11.54	20241209	0.07	N	002460	5000	622 억	145787	N	N	148	N	N
9	20250228	090137	57	100.00	KOSPI	건설	N	N	N	N	N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	1.44	0	9596	9462	9356	9222	9116	9410	9170	623	2790	5000	6710	10	1	10150000	947	4.50	0.24	12	0.00	2075.00	38436.00	11230	20240219	-16.92	8320	20241209	12.14	10250	-8.98	20250131	9180	1.63	20250226	10900	-14.40	20240228	8320	12.14	20241209	0.07	N	002460	5000	622 억	145787	N	N	148	N	N
10	20250227	160135	57	100.00	KOSPI	건설	N	N	N	N	N	9330	-20	5	-0.21	120206290	12861	113.27	9350	9490	9250	12150	6550	9350	9346.57	1.44	54	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	947	4.50	0.24	12	0.13	2075.00	38436.00	11230	20240219	-16.92	8320	20241209	12.14	10250	-8.98	20250131	9180	1.63	20250226	11000	-15.18	20240227	8320	12.14	20241209	0.07	N	002460	5000	622 억	145740	N	N	148	N	N
11	20250227	150136	57	100.00	KOSPI	건설	N	N	N	N	N	9330	-20	5	-0.21	118778790	12708	111.93	9350	9490	9250	12150	6550	9350	9346.77	1.44	58	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	947	4.50	0.24	12	0.13	2075.00	38436.00	11230	20240219	-16.92	8320	20241209	12.14	10250	-8.98	20250131	9180	1.63	20250226	11000	-15.18	20240227	8320	12.14	20241209	0.07	N	002460	5000	622 억	145740	N	N	6	N	N
12	20250227	140136	57	100.00	KOSPI	건설	N	N	N	N	N	9330	-20	5	-0.21	118265640	12653	111.44	9350	9490	9250	12150	6550	9350	9346.85	1.44	58	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	947	4.50	0.24	12	0.12	2075.00	38436.00	11230	20240219	-16.92	8320	20241209	12.14	10250	-8.98	20250131	9180	1.63	20250226	11000	-15.18	20240227	8320	12.14	20241209	0.07	N	002460	5000	622 억	145740	N	N	6	N	N
13	20250227	130136	57	100.00	KOSPI	건설	N	N	N	N	N	9360	10	2	0.11	116651040	12480	109.92	9350	9490	9250	12150	6550	9350	9347.04	1.44	58	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	950	4.51	0.24	12	0.12	2075.00	38436.00	11230	20240219	-16.65	8320	20241209	12.50	10250	-8.68	20250131	9180	1.96	20250226	11000	-14.91	20240227	8320	12.50	20241209	0.07	N	002460	5000	622 억	145740	N	N	6	N	N
14	20250227	120136	57	100.00	KOSPI	건설	N	N	N	N	N	9330	-20	5	-0.21	116408180	12454	109.69	9350	9490	9250	12150	6550	9350	9347.05	1.44	58	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	947	4.50	0.24	12	0.12	2075.00	38436.00	11230	20240219	-16.92	8320	20241209	12.14	10250	-8.98	20250131	9180	1.63	20250226	11000	-15.18	20240227	8320	12.14	20241209	0.07	N	002460	5000	622 억	145740	N	N	6	N	N
15	20250227	110136	57	100.00	KOSPI	건설	N	N	N	N	N	9340	-10	5	-0.11	71968680	7698	67.80	9350	9490	9250	12150	6550	9350	9349.01	1.44	10	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	948	4.50	0.24	12	0.08	2075.00	38436.00	11230	20240219	-16.83	8320	20241209	12.26	10250	-8.88	20250131	9180	1.74	20250226	11000	-15.09	20240227	8320	12.26	20241209	0.07	N	002460	5000	622 억	145740	N	N	6	N	N
16	20250227	100139	57	100.00	KOSPI	건설	N	N	N	N	N	9320	-30	5	-0.32	34294340	3659	32.23	9350	9490	9250	12150	6550	9350	9372.60	1.44	-73	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	946	4.49	0.24	12	0.04	2075.00	38436.00	11230	20240219	-17.01	8320	20241209	12.02	10250	-9.07	20250131	9180	1.53	20250226	11000	-15.27	20240227	8320	12.02	20241209	0.07	N	002460	5000	622 억	145740	N	N	6	N	N
17	20250227	090140	57	100.00	KOSPI	건설	N	N	N	N	N	9350	0	3	0.00	0	0	0.00	0	0	0	12150	6550	9350	0.00	1.44	0	9663	9506	9343	9186	9023	9425	9105	623	2800	5000	6730	10	1	10150000	949	4.51	0.24	12	0.00	2075.00	38436.00	11230	20240219	-16.74	8320	20241209	12.38	10250	-8.78	20250131	9180	1.85	20250226	11000	-15.00	20240227	8320	12.38	20241209	0.07	N	002460	5000	622 억	145740	N	N	6	N	N
18	20250226	160136	57	100.00	KOSPI	건설	N	N	N	N	N	9350	-10	5	-0.11	106204210	11354	261.79	9370	9500	9180	12160	6560	9360	9353.91	1.44	-9	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	949	4.51	0.24	12	0.11	2075.00	38436.00	11230	20240219	-16.74	8320	20241209	12.38	10250	-8.78	20250131	9180	1.85	20250226	11050	-15.38	20240226	8320	12.38	20241209	0.07	N	002460	5000	622 억	145749	N	N	6	N	N
19	20250226	150136	57	100.00	KOSPI	건설	N	N	N	N	N	9350	-10	5	-0.11	101926860	10897	251.26	9370	9500	9180	12160	6560	9360	9353.66	1.44	-8	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	949	4.51	0.24	12	0.11	2075.00	38436.00	11230	20240219	-16.74	8320	20241209	12.38	10250	-8.78	20250131	9180	1.85	20250226	11050	-15.38	20240226	8320	12.38	20241209	0.07	N	002460	5000	622 억	145749	N	N	3	N	N
20	20250226	140136	57	100.00	KOSPI	건설	N	N	N	N	N	9360	0	3	0.00	98456640	10526	242.70	9370	9500	9180	12160	6560	9360	9353.66	1.44	-8	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	950	4.51	0.24	12	0.10	2075.00	38436.00	11230	20240219	-16.65	8320	20241209	12.50	10250	-8.68	20250131	9180	1.96	20250226	11050	-15.29	20240226	8320	12.50	20241209	0.07	N	002460	5000	622 억	145749	N	N	3	N	N
21	20250226	130136	57	100.00	KOSPI	건설	N	N	N	N	N	9350	-10	5	-0.11	95507240	10211	235.44	9370	9500	9180	12160	6560	9360	9353.37	1.44	-8	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	949	4.51	0.24	12	0.10	2075.00	38436.00	11230	20240219	-16.74	8320	20241209	12.38	10250	-8.78	20250131	9180	1.85	20250226	11050	-15.38	20240226	8320	12.38	20241209	0.07	N	002460	5000	622 억	145749	N	N	3	N	N
22	20250226	120135	57	100.00	KOSPI	건설	N	N	N	N	N	9350	-10	5	-0.11	94852740	10141	233.83	9370	9500	9180	12160	6560	9360	9353.39	1.44	-8	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	949	4.51	0.24	12	0.10	2075.00	38436.00	11230	20240219	-16.74	8320	20241209	12.38	10250	-8.78	20250131	9180	1.85	20250226	11050	-15.38	20240226	8320	12.38	20241209	0.07	N	002460	5000	622 억	145749	N	N	3	N	N
23	20250226	110136	57	100.00	KOSPI	건설	N	N	N	N	N	9320	-40	5	-0.43	88288980	9439	217.64	9370	9500	9180	12160	6560	9360	9353.64	1.44	-19	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	946	4.49	0.24	12	0.09	2075.00	38436.00	11230	20240219	-17.01	8320	20241209	12.02	10250	-9.07	20250131	9180	1.53	20250226	11050	-15.66	20240226	8320	12.02	20241209	0.07	N	002460	5000	622 억	145749	N	N	3	N	N
24	20250226	100135	57	100.00	KOSPI	건설	N	N	N	N	N	9350	-10	5	-0.11	86506700	9248	213.23	9370	9500	9180	12160	6560	9360	9354.10	1.44	-19	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	949	4.51	0.24	12	0.09	2075.00	38436.00	11230	20240219	-16.74	8320	20241209	12.38	10250	-8.78	20250131	9180	1.85	20250226	11050	-15.38	20240226	8320	12.38	20241209	0.07	N	002460	5000	622 억	145749	N	N	3	N	N
25	20250226	090137	57	100.00	KOSPI	건설	N	N	N	N	N	9310	-50	5	-0.53	625680	67	1.54	9370	9500	9310	12160	6560	9360	9338.51	1.44	0	9426	9392	9376	9342	9326	9385	9335	623	2800	5000	6730	10	1	10150000	945	4.49	0.24	12	0.00	2075.00	38436.00	11230	20240219	-17.10	8320	20241209	11.90	10250	-9.17	20250131	9250	0.65	20250204	11050	-15.75	20240226	8320	11.90	20241209	0.07	N	002460	5000	622 억	145749	N	N	3	N	N
26	20250225	160136	57	100.00	KOSPI	건설	N	N	N	N	N	9360	-10	5	-0.11	40655690	4337	143.47	9370	9410	9360	12180	6560	9370	9374.15	1.44	66	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	950	4.51	0.24	12	0.04	2075.00	38436.00	11230	20240219	-16.65	8320	20241209	12.50	10250	-8.68	20250131	9250	1.19	20250204	11050	-15.29	20240226	8320	12.50	20241209	0.07	N	002460	5000	622 억	145683	N	N	3	N	N
27	20250225	150136	57	100.00	KOSPI	건설	N	N	N	N	N	9360	-10	5	-0.11	39869450	4253	140.69	9370	9410	9360	12180	6560	9370	9374.43	1.44	79	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	950	4.51	0.24	12	0.04	2075.00	38436.00	11230	20240219	-16.65	8320	20241209	12.50	10250	-8.68	20250131	9250	1.19	20250204	11050	-15.29	20240226	8320	12.50	20241209	0.07	N	002460	5000	622 억	145683	N	N	1	N	N
28	20250225	140135	57	100.00	KOSPI	건설	N	N	N	N	N	9370	0	3	0.00	38549640	4112	136.02	9370	9410	9360	12180	6560	9370	9374.91	1.44	70	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	951	4.52	0.24	12	0.04	2075.00	38436.00	11230	20240219	-16.56	8320	20241209	12.62	10250	-8.59	20250131	9250	1.30	20250204	11050	-15.20	20240226	8320	12.62	20241209	0.07	N	002460	5000	622 억	145683	N	N	1	N	N
29	20250225	130135	57	100.00	KOSPI	건설	N	N	N	N	N	9380	10	2	0.11	37406090	3990	131.99	9370	9410	9360	12180	6560	9370	9374.96	1.44	70	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	952	4.52	0.24	12	0.04	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11050	-15.11	20240226	8320	12.74	20241209	0.07	N	002460	5000	622 억	145683	N	N	1	N	N
30	20250225	120135	57	100.00	KOSPI	건설	N	N	N	N	N	9370	0	3	0.00	32411870	3457	114.36	9370	9410	9360	12180	6560	9370	9375.72	1.44	70	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	951	4.52	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.56	8320	20241209	12.62	10250	-8.59	20250131	9250	1.30	20250204	11050	-15.20	20240226	8320	12.62	20241209	0.07	N	002460	5000	622 억	145683	N	N	1	N	N
31	20250225	110135	57	100.00	KOSPI	건설	N	N	N	N	N	9390	20	2	0.21	29936220	3193	105.62	9370	9410	9360	12180	6560	9370	9375.58	1.44	70	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	953	4.53	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11050	-15.02	20240226	8320	12.86	20241209	0.07	N	002460	5000	622 억	145683	N	N	1	N	N
32	20250225	100135	57	100.00	KOSPI	건설	N	N	N	N	N	9410	40	2	0.43	29081980	3102	102.61	9370	9410	9360	12180	6560	9370	9375.24	1.44	70	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	955	4.53	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.21	8320	20241209	13.10	10250	-8.20	20250131	9250	1.73	20250204	11050	-14.84	20240226	8320	13.10	20241209	0.07	N	002460	5000	622 억	145683	N	N	1	N	N
33	20250225	090135	57	100.00	KOSPI	건설	N	N	N	N	N	9370	0	3	0.00	18740	2	0.07	9370	9370	9370	12180	6560	9370	9370.00	1.44	0	9510	9440	9400	9330	9290	9475	9365	623	2810	5000	6740	10	1	10150000	951	4.52	0.24	12	0.00	2075.00	38436.00	11230	20240219	-16.56	8320	20241209	12.62	10250	-8.59	20250131	9250	1.30	20250204	11050	-15.20	20240226	8320	12.62	20241209	0.07	N	002460	5000	622 억	145683	N	N	1	N	N
34	20250224	160135	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-10	5	-0.11	28423420	3023	11.04	9360	9470	9360	12190	6570	9380	9402.39	1.44	-41	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	951	4.52	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.56	8320	20241209	12.62	10250	-8.59	20250131	9250	1.30	20250204	11050	-15.20	20240226	8320	12.62	20241209	0.08	N	002460	5000	622 억	145683	N	N	1	N	N
35	20250224	150135	57	100.00	KOSPI	건설	N	N	N	N	N	9380	0	3	0.00	25067910	2665	9.73	9360	9470	9360	12190	6570	9380	9406.35	1.44	-41	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	952	4.52	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11050	-15.11	20240226	8320	12.74	20241209	0.08	N	002460	5000	622 억	145683	N	N	6	N	N
36	20250224	140135	57	100.00	KOSPI	건설	N	N	N	N	N	9380	0	3	0.00	25067910	2665	9.73	9360	9470	9360	12190	6570	9380	9406.35	1.44	-41	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	952	4.52	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11050	-15.11	20240226	8320	12.74	20241209	0.08	N	002460	5000	622 억	145683	N	N	6	N	N
37	20250224	130135	57	100.00	KOSPI	건설	N	N	N	N	N	9380	0	3	0.00	24101790	2562	9.35	9360	9470	9360	12190	6570	9380	9407.41	1.44	-41	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	952	4.52	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11050	-15.11	20240226	8320	12.74	20241209	0.08	N	002460	5000	622 억	145683	N	N	6	N	N
38	20250224	120135	57	100.00	KOSPI	건설	N	N	N	N	N	9380	0	3	0.00	23867090	2537	9.26	9360	9470	9360	12190	6570	9380	9407.60	1.44	-41	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	952	4.52	0.24	12	0.02	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11050	-15.11	20240226	8320	12.74	20241209	0.08	N	002460	5000	622 억	145683	N	N	6	N	N
39	20250224	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9420	40	2	0.43	23735590	2523	9.21	9360	9470	9360	12190	6570	9380	9407.69	1.44	-41	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	956	4.54	0.25	12	0.02	2075.00	38436.00	11230	20240219	-16.12	8320	20241209	13.22	10250	-8.10	20250131	9250	1.84	20250204	11050	-14.75	20240226	8320	13.22	20241209	0.08	N	002460	5000	622 억	145683	N	N	6	N	N
40	20250224	100134	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-10	5	-0.11	2745000	293	1.07	9360	9370	9360	12190	6570	9380	9368.60	1.44	-35	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	951	4.52	0.24	12	0.00	2075.00	38436.00	11230	20240219	-16.56	8320	20241209	12.62	10250	-8.59	20250131	9250	1.30	20250204	11050	-15.20	20240226	8320	12.62	20241209	0.08	N	002460	5000	622 억	145683	N	N	6	N	N
41	20250224	090135	57	100.00	KOSPI	건설	N	N	N	N	N	9360	-20	5	-0.21	383760	41	0.15	9360	9360	9360	12190	6570	9380	9360.00	1.44	-41	9666	9522	9426	9282	9186	9475	9235	623	2810	5000	6750	10	1	10150000	950	4.51	0.24	12	0.00	2075.00	38436.00	11230	20240219	-16.65	8320	20241209	12.50	10250	-8.68	20250131	9250	1.19	20250204	11050	-15.29	20240226	8320	12.50	20241209	0.08	N	002460	5000	622 억	145683	N	N	6	N	N
42	20250221	160134	57	100.00	KOSPI	건설	N	N	N	N	N	9380	-10	5	-0.11	258501510	27380	1789.54	9390	9570	9330	12200	6580	9390	9441.25	1.44	-431	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	952	4.52	0.24	12	0.27	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11100	-15.50	20240221	8320	12.74	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
43	20250221	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9380	-10	5	-0.11	255227370	27031	1766.73	9390	9570	9330	12200	6580	9390	9442.02	1.44	-181	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	952	4.52	0.24	12	0.27	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11100	-15.50	20240221	8320	12.74	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
44	20250221	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9390	0	3	0.00	255142940	27022	1766.14	9390	9570	9330	12200	6580	9390	9442.05	1.44	-181	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	953	4.53	0.24	12	0.27	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11100	-15.41	20240221	8320	12.86	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
45	20250221	130134	57	100.00	KOSPI	건설	N	N	N	N	N	9390	0	3	0.00	253490300	26846	1754.64	9390	9570	9330	12200	6580	9390	9442.39	1.44	-188	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	953	4.53	0.24	12	0.26	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11100	-15.41	20240221	8320	12.86	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
46	20250221	120135	57	100.00	KOSPI	건설	N	N	N	N	N	9380	-10	5	-0.11	253471520	26844	1754.51	9390	9570	9330	12200	6580	9390	9442.39	1.44	-188	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	952	4.52	0.24	12	0.26	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11100	-15.50	20240221	8320	12.74	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
47	20250221	110135	57	100.00	KOSPI	건설	N	N	N	N	N	9480	90	2	0.96	190171110	20142	1316.47	9390	9570	9330	12200	6580	9390	9441.52	1.44	-173	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	962	4.57	0.25	12	0.20	2075.00	38436.00	11230	20240219	-15.58	8320	20241209	13.94	10250	-7.51	20250131	9250	2.49	20250204	11100	-14.59	20240221	8320	13.94	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
48	20250221	100135	57	100.00	KOSPI	건설	N	N	N	N	N	9390	0	3	0.00	95179150	10085	659.15	9390	9550	9330	12200	6580	9390	9437.69	1.44	-337	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	953	4.53	0.24	12	0.10	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11100	-15.41	20240221	8320	12.86	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
49	20250221	090135	57	100.00	KOSPI	건설	N	N	N	N	N	9390	0	3	0.00	93900	10	0.65	9390	9390	9390	12200	6580	9390	9390.00	1.44	0	9536	9462	9426	9352	9316	9445	9335	623	2810	5000	6760	10	1	10150000	953	4.53	0.24	12	0.00	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11100	-15.41	20240221	8320	12.86	20241209	0.07	N	002460	5000	622 억	146162	N	N	6	N	N
50	20250220	160134	57	100.00	KOSPI	건설	N	N	N	N	N	9390	-10	5	-0.11	10889520	1153	3.76	9500	9500	9390	12220	6580	9400	9444.51	1.44	-23	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	953	4.53	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11180	-16.01	20240220	8320	12.86	20241209	0.07	N	002460	5000	622 억	146168	N	N	6	N	N
51	20250220	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9390	-10	5	-0.11	9527970	1008	3.29	9500	9500	9390	12220	6580	9400	9452.35	1.44	-18	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	953	4.53	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11180	-16.01	20240220	8320	12.86	20241209	0.07	N	002460	5000	622 억	146168	N	N	0	N	N
52	20250220	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9400	0	3	0.00	6409290	676	2.20	9500	9500	9390	12220	6580	9400	9481.20	1.44	-20	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	954	4.53	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.30	8320	20241209	12.98	10250	-8.29	20250131	9250	1.62	20250204	11180	-15.92	20240220	8320	12.98	20241209	0.07	N	002460	5000	622 억	146168	N	N	0	N	N
53	20250220	130134	57	100.00	KOSPI	건설	N	N	N	N	N	9400	0	3	0.00	5364610	565	1.84	9500	9500	9390	12220	6580	9400	9494.88	1.44	-14	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	954	4.53	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.30	8320	20241209	12.98	10250	-8.29	20250131	9250	1.62	20250204	11180	-15.92	20240220	8320	12.98	20241209	0.07	N	002460	5000	622 억	146168	N	N	0	N	N
54	20250220	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9410	10	2	0.11	5308190	559	1.82	9500	9500	9390	12220	6580	9400	9495.87	1.44	-8	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	955	4.53	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.21	8320	20241209	13.10	10250	-8.20	20250131	9250	1.73	20250204	11180	-15.83	20240220	8320	13.10	20241209	0.07	N	002460	5000	622 억	146168	N	N	0	N	N
55	20250220	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9400	0	3	0.00	5232880	551	1.80	9500	9500	9390	12220	6580	9400	9497.06	1.44	-4	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	954	4.53	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.30	8320	20241209	12.98	10250	-8.29	20250131	9250	1.62	20250204	11180	-15.92	20240220	8320	12.98	20241209	0.07	N	002460	5000	622 억	146168	N	N	0	N	N
56	20250220	100134	57	100.00	KOSPI	건설	N	N	N	N	N	9390	-10	5	-0.11	5072680	534	1.74	9500	9500	9390	12220	6580	9400	9499.40	1.44	-2	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	953	4.53	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11180	-16.01	20240220	8320	12.86	20241209	0.07	N	002460	5000	622 억	146168	N	N	0	N	N
57	20250220	090134	57	100.00	KOSPI	건설	N	N	N	N	N	9500	100	2	1.06	4997000	526	1.71	9500	9500	9500	12220	6580	9400	9500.00	1.44	0	9726	9562	9476	9312	9226	9520	9270	623	2820	5000	6760	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11180	-15.03	20240220	8320	14.18	20241209	0.07	N	002460	5000	622 억	146168	N	N	0	N	N
58	20250219	160134	57	100.00	KOSPI	건설	N	N	N	N	N	9400	-60	5	-0.63	290546780	30676	114.48	9460	9640	9390	12290	6630	9460	9471.47	1.44	110	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	954	4.53	0.24	12	0.30	2075.00	38436.00	11230	20240219	-16.30	8320	20241209	12.98	10250	-8.29	20250131	9250	1.62	20250204	11230	-16.30	20240219	8320	12.98	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
59	20250219	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9430	-30	5	-0.32	286577490	30254	112.90	9460	9640	9390	12290	6630	9460	9472.38	1.44	172	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	957	4.54	0.25	12	0.30	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9250	1.95	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
60	20250219	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9430	-30	5	-0.32	262007960	27649	103.18	9460	9640	9390	12290	6630	9460	9476.22	1.44	179	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	957	4.54	0.25	12	0.27	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9250	1.95	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
61	20250219	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-20	5	-0.21	259961680	27432	102.37	9460	9640	9390	12290	6630	9460	9476.59	1.44	178	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	958	4.55	0.25	12	0.27	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
62	20250219	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9400	-60	5	-0.63	184426450	19463	72.63	9460	9640	9390	12290	6630	9460	9475.75	1.44	175	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	954	4.53	0.24	12	0.19	2075.00	38436.00	11230	20240219	-16.30	8320	20241209	12.98	10250	-8.29	20250131	9250	1.62	20250204	11230	-16.30	20240219	8320	12.98	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
63	20250219	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9520	60	2	0.63	143023040	15069	56.23	9460	9640	9390	12290	6630	9460	9491.21	1.44	104	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	966	4.59	0.25	12	0.15	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
64	20250219	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9500	40	2	0.42	65739430	6916	25.81	9460	9640	9390	12290	6630	9460	9505.41	1.44	-122	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	964	4.58	0.25	12	0.07	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
65	20250219	090134	57	100.00	KOSPI	건설	N	N	N	N	N	9460	0	3	0.00	0	0	0.00	0	0	0	12290	6630	9460	0.00	1.44	0	9793	9626	9493	9326	9193	9710	9410	623	2830	5000	6810	10	1	10150000	960	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146061	N	N	69	N	N
66	20250218	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-30	5	-0.32	255005330	26797	902.56	9360	9660	9360	12330	6650	9490	9516.19	1.44	107	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	960	4.56	0.25	12	0.26	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145967	N	N	69	N	N
67	20250218	150133	57	100.00	KOSPI	건설	N	N	N	N	N	9480	-10	5	-0.11	247351050	25988	875.31	9360	9660	9360	12330	6650	9490	9517.89	1.44	336	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	962	4.57	0.25	12	0.26	2075.00	38436.00	11230	20240219	-15.58	8320	20241209	13.94	10250	-7.51	20250131	9250	2.49	20250204	11230	-15.58	20240219	8320	13.94	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
68	20250218	140134	57	100.00	KOSPI	건설	N	N	N	N	N	9490	0	3	0.00	164050880	17216	579.86	9360	9660	9360	12330	6650	9490	9528.98	1.44	332	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	963	4.57	0.25	12	0.17	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
69	20250218	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9530	40	2	0.42	163128650	17119	576.59	9360	9660	9360	12330	6650	9490	9529.10	1.44	324	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	967	4.59	0.25	12	0.17	2075.00	38436.00	11230	20240219	-15.14	8320	20241209	14.54	10250	-7.02	20250131	9250	3.03	20250204	11230	-15.14	20240219	8320	14.54	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
70	20250218	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-30	5	-0.32	83066500	8733	294.14	9360	9660	9360	12330	6650	9490	9511.79	1.44	653	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	960	4.56	0.25	12	0.09	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
71	20250218	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-40	5	-0.42	9573850	1019	34.32	9360	9490	9360	12330	6650	9490	9395.34	1.44	-84	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
72	20250218	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-30	5	-0.32	7865520	838	28.22	9360	9490	9360	12330	6650	9490	9386.06	1.44	-83	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	960	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
73	20250218	090134	57	100.00	KOSPI	건설	N	N	N	N	N	9380	-110	5	-1.16	6037220	645	21.72	9360	9380	9360	12330	6650	9490	9360.03	1.44	14	9643	9566	9483	9406	9323	9605	9445	623	2840	5000	6830	10	1	10150000	952	4.52	0.24	12	0.01	2075.00	38436.00	11230	20240219	-16.47	8320	20241209	12.74	10250	-8.49	20250131	9250	1.41	20250204	11230	-16.47	20240219	8320	12.74	20241209	0.07	N	002460	5000	622 억	145967	N	N	10	N	N
74	20250217	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9490	20	2	0.21	28123070	2969	28.94	9400	9560	9400	12310	6630	9470	9472.24	1.44	-25	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	963	4.57	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145987	N	N	10	N	N
75	20250217	150134	57	100.00	KOSPI	건설	N	N	N	N	N	9500	30	2	0.32	27430170	2896	28.23	9400	9560	9400	12310	6630	9470	9471.74	1.44	-7	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	964	4.58	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
76	20250217	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9520	50	2	0.53	19184070	2028	19.77	9400	9560	9400	12310	6630	9470	9459.60	1.44	0	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	966	4.59	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
77	20250217	130134	57	100.00	KOSPI	건설	N	N	N	N	N	9510	40	2	0.42	18384410	1944	18.95	9400	9560	9400	12310	6630	9470	9457.00	1.44	-3	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	965	4.58	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
78	20250217	120134	57	100.00	KOSPI	건설	N	N	N	N	N	9490	20	2	0.21	18222760	1927	18.78	9400	9560	9400	12310	6630	9470	9456.54	1.44	-3	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
79	20250217	110134	57	100.00	KOSPI	건설	N	N	N	N	N	9490	20	2	0.21	16818240	1779	17.34	9400	9560	9400	12310	6630	9470	9453.76	1.44	-4	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
80	20250217	100134	57	100.00	KOSPI	건설	N	N	N	N	N	9510	40	2	0.42	10951630	1160	11.31	9400	9560	9400	12310	6630	9470	9441.06	1.44	8	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	965	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
81	20250217	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-20	5	-0.21	5696700	606	5.91	9400	9450	9400	12310	6630	9470	9400.50	1.44	18	9683	9576	9493	9386	9303	9535	9345	623	2840	5000	6810	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145987	N	N	120	N	N
82	20250214	160133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	30	2	0.32	97322450	10259	454.94	9550	9600	9410	12270	6610	9440	9486.54	1.44	-227	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	961	4.56	0.25	12	0.10	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146197	N	N	120	N	N
83	20250214	150133	57	100.00	KOSPI	건설	N	N	N	N	N	9550	110	2	1.17	95958770	10115	448.56	9550	9600	9410	12270	6610	9440	9486.78	1.44	-203	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	969	4.60	0.25	12	0.10	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10250	-6.83	20250131	9250	3.24	20250204	11230	-14.96	20240219	8320	14.78	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
84	20250214	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9520	80	2	0.85	80900310	8536	378.54	9550	9600	9410	12270	6610	9440	9477.54	1.44	-122	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	966	4.59	0.25	12	0.08	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
85	20250214	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	20	2	0.21	71839620	7584	336.32	9550	9600	9410	12270	6610	9440	9472.52	1.44	-119	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	960	4.56	0.25	12	0.07	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
86	20250214	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9500	60	2	0.64	52487140	5543	245.81	9550	9600	9410	12270	6610	9440	9469.09	1.44	-93	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	964	4.58	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
87	20250214	110133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	30	2	0.32	46103880	4867	215.83	9550	9600	9410	12270	6610	9440	9472.75	1.44	-77	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	961	4.56	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
88	20250214	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	30	2	0.32	3268180	345	15.30	9550	9600	9440	12270	6610	9440	9472.99	1.44	-60	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	961	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
89	20250214	090133	57	100.00	KOSPI	건설	N	N	N	N	N	9600	160	2	1.69	450250	47	2.08	9550	9600	9550	12270	6610	9440	9579.79	1.44	-45	9573	9506	9443	9376	9313	9540	9410	623	2830	5000	6790	10	1	10150000	974	4.63	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.51	8320	20241209	15.38	10250	-6.34	20250131	9250	3.78	20250204	11230	-14.51	20240219	8320	15.38	20241209	0.07	N	002460	5000	622 억	146197	N	N	68	N	N
90	20250213	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-30	5	-0.32	21300500	2255	39.03	9400	9510	9380	12310	6630	9470	9445.90	1.44	43	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	958	4.55	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146152	N	N	68	N	N
91	20250213	150132	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-10	5	-0.11	20252320	2144	37.11	9400	9510	9380	12310	6630	9470	9446.04	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	960	4.56	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
92	20250213	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	0	3	0.00	12718770	1347	23.32	9400	9510	9380	12310	6630	9470	9442.29	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	961	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
93	20250213	130132	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-20	5	-0.21	12709300	1346	23.30	9400	9510	9380	12310	6630	9470	9442.27	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
94	20250213	120133	57	100.00	KOSPI	건설	N	N	N	N	N	9450	-20	5	-0.21	12188470	1291	22.35	9400	9510	9380	12310	6630	9470	9441.11	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
95	20250213	110132	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-10	5	-0.11	12074980	1279	22.14	9400	9510	9380	12310	6630	9470	9440.95	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	960	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
96	20250213	100133	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-10	5	-0.11	11942520	1265	21.90	9400	9510	9380	12310	6630	9470	9440.73	1.44	47	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	960	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
97	20250213	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	0	3	0.00	0	0	0.00	0	0	0	12310	6630	9470	0.00	1.44	0	9696	9582	9526	9412	9356	9555	9385	623	2840	5000	6810	10	1	10150000	961	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146152	N	N	0	N	N
98	20250212	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	-20	5	-0.21	54916560	5777	300.10	9480	9640	9470	12330	6650	9490	9506.07	1.44	-41	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	961	4.56	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
99	20250212	150132	57	100.00	KOSPI	건설	N	N	N	N	N	9500	10	2	0.11	50121780	5271	273.82	9480	9640	9470	12330	6650	9490	9508.97	1.44	-40	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	964	4.58	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
100	20250212	140132	57	100.00	KOSPI	건설	N	N	N	N	N	9560	70	2	0.74	26905100	2829	146.96	9480	9640	9470	12330	6650	9490	9510.46	1.44	-21	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	970	4.61	0.25	12	0.03	2075.00	38436.00	11230	20240219	-14.87	8320	20241209	14.90	10250	-6.73	20250131	9250	3.35	20250204	11230	-14.87	20240219	8320	14.90	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
101	20250212	130133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	-20	5	-0.21	26582130	2795	145.19	9480	9640	9470	12330	6650	9490	9510.60	1.44	-3	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	961	4.56	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
102	20250212	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9480	-10	5	-0.11	26487350	2785	144.68	9480	9640	9470	12330	6650	9490	9510.72	1.44	-3	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	962	4.57	0.25	12	0.03	2075.00	38436.00	11230	20240219	-15.58	8320	20241209	13.94	10250	-7.51	20250131	9250	2.49	20250204	11230	-15.58	20240219	8320	13.94	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
103	20250212	110132	57	100.00	KOSPI	건설	N	N	N	N	N	9640	150	2	1.58	26180830	2753	143.01	9480	9640	9470	12330	6650	9490	9509.93	1.44	2	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	978	4.65	0.25	12	0.03	2075.00	38436.00	11230	20240219	-14.16	8320	20241209	15.87	10250	-5.95	20250131	9250	4.22	20250204	11230	-14.16	20240219	8320	15.87	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
104	20250212	100132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	-20	5	-0.21	14643160	1541	80.05	9480	9540	9470	12330	6650	9490	9502.38	1.44	-24	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	961	4.56	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
105	20250212	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9490	0	3	0.00	0	0	0.00	0	0	0	12330	6650	9490	0.00	1.44	0	9563	9526	9463	9426	9363	9545	9445	623	2840	5000	6830	10	1	10150000	963	4.57	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146193	N	N	0	N	N
106	20250211	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	18236560	1925	36.51	9480	9500	9400	12280	6620	9450	9473.54	1.44	-4	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
107	20250211	150132	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	14516490	1533	29.07	9480	9500	9400	12280	6620	9450	9469.33	1.44	-13	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
108	20250211	140133	57	100.00	KOSPI	건설	N	N	N	N	N	9470	20	2	0.21	7782420	823	15.61	9480	9500	9400	12280	6620	9450	9456.16	1.44	-24	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	961	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
109	20250211	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9470	20	2	0.21	7148510	756	14.34	9480	9500	9400	12280	6620	9450	9455.70	1.44	-45	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	961	4.56	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
110	20250211	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9430	-20	5	-0.21	6827190	722	13.69	9480	9500	9400	12280	6620	9450	9455.94	1.44	-48	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	957	4.54	0.25	12	0.01	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9250	1.95	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
111	20250211	110132	57	100.00	KOSPI	건설	N	N	N	N	N	9470	20	2	0.21	4242140	448	8.50	9480	9500	9400	12280	6620	9450	9469.06	1.44	-55	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	961	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.67	8320	20241209	13.82	10250	-7.61	20250131	9250	2.38	20250204	11230	-15.67	20240219	8320	13.82	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
112	20250211	100132	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-10	5	-0.11	2309600	244	4.63	9480	9500	9400	12280	6620	9450	9465.57	1.44	-58	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	958	4.55	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
113	20250211	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9480	30	2	0.32	1374600	145	2.75	9480	9480	9480	12280	6620	9450	9480.00	1.44	-26	9530	9490	9410	9370	9290	9510	9390	623	2830	5000	6800	10	1	10150000	962	4.57	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.58	8320	20241209	13.94	10250	-7.51	20250131	9250	2.49	20250204	11230	-15.58	20240219	8320	13.94	20241209	0.07	N	002460	5000	622 억	146261	N	N	0	N	N
114	20250210	160132	57	100.00	KOSPI	건설	N	N	N	N	N	9450	10	2	0.11	49478090	5273	82.04	9440	9450	9330	12270	6610	9440	9383.29	1.44	41	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	959	4.55	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
115	20250210	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9420	-20	5	-0.21	48429250	5162	80.32	9440	9450	9330	12270	6610	9440	9381.88	1.44	46	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	956	4.54	0.25	12	0.05	2075.00	38436.00	11230	20240219	-16.12	8320	20241209	13.22	10250	-8.10	20250131	9250	1.84	20250204	11230	-16.12	20240219	8320	13.22	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
116	20250210	140132	57	100.00	KOSPI	건설	N	N	N	N	N	9340	-100	5	-1.06	33768290	3593	55.90	9440	9450	9330	12270	6610	9440	9398.36	1.44	554	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	948	4.50	0.24	12	0.04	2075.00	38436.00	11230	20240219	-16.83	8320	20241209	12.26	10250	-8.88	20250131	9250	0.97	20250204	11230	-16.83	20240219	8320	12.26	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
117	20250210	130132	57	100.00	KOSPI	건설	N	N	N	N	N	9390	-50	5	-0.53	28389900	3018	46.96	9440	9450	9370	12270	6610	9440	9406.86	1.44	548	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	953	4.53	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.38	8320	20241209	12.86	10250	-8.39	20250131	9250	1.51	20250204	11230	-16.38	20240219	8320	12.86	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
118	20250210	120132	57	100.00	KOSPI	건설	N	N	N	N	N	9370	-70	5	-0.74	27392730	2912	45.31	9440	9450	9370	12270	6610	9440	9406.84	1.44	542	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	951	4.52	0.24	12	0.03	2075.00	38436.00	11230	20240219	-16.56	8320	20241209	12.62	10250	-8.59	20250131	9250	1.30	20250204	11230	-16.56	20240219	8320	12.62	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
119	20250210	110131	57	100.00	KOSPI	건설	N	N	N	N	N	9450	10	2	0.11	8790120	934	14.53	9440	9450	9390	12270	6610	9440	9411.26	1.44	-10	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	959	4.55	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
120	20250210	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9420	-20	5	-0.21	6553780	697	10.84	9440	9440	9390	12270	6610	9440	9402.84	1.44	-16	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	956	4.54	0.25	12	0.01	2075.00	38436.00	11230	20240219	-16.12	8320	20241209	13.22	10250	-8.10	20250131	9250	1.84	20250204	11230	-16.12	20240219	8320	13.22	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
121	20250210	090132	57	100.00	KOSPI	건설	N	N	N	N	N	9440	0	3	0.00	9440	1	0.02	9440	9440	9440	12270	6610	9440	9440.00	1.44	0	9733	9586	9513	9366	9293	9550	9330	623	2830	5000	6790	10	1	10150000	958	4.55	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146251	N	N	504	N	N
122	20250207	160131	57	100.00	KOSPI	건설	N	N	N	N	N	9440	-70	5	-0.74	61228610	6427	114.97	9580	9660	9440	12360	6660	9510	9526.78	1.44	721	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	958	4.55	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.94	8320	20241209	13.46	10250	-7.90	20250131	9250	2.05	20250204	11230	-15.94	20240219	8320	13.46	20241209	0.07	N	002460	5000	622 억	146368	N	N	504	N	N
123	20250207	150131	57	100.00	KOSPI	건설	N	N	N	N	N	9460	-50	5	-0.53	56451970	5921	105.92	9580	9660	9460	12360	6660	9510	9534.20	1.44	723	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	960	4.56	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
124	20250207	140131	57	100.00	KOSPI	건설	N	N	N	N	N	9490	-20	5	-0.21	49084020	5145	92.04	9580	9660	9490	12360	6660	9510	9540.14	1.44	723	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	963	4.57	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
125	20250207	130131	57	100.00	KOSPI	건설	N	N	N	N	N	9570	60	2	0.63	37680490	3948	70.63	9580	9660	9510	12360	6660	9510	9544.20	1.44	723	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	971	4.61	0.25	12	0.04	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10250	-6.63	20250131	9250	3.46	20250204	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
126	20250207	120131	57	100.00	KOSPI	건설	N	N	N	N	N	9570	60	2	0.63	20252700	2121	37.94	9580	9660	9510	12360	6660	9510	9548.66	1.44	441	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	971	4.61	0.25	12	0.02	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10250	-6.63	20250131	9250	3.46	20250204	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
127	20250207	110131	57	100.00	KOSPI	건설	N	N	N	N	N	9600	90	2	0.95	12419790	1303	23.31	9580	9660	9510	12360	6660	9510	9531.69	1.44	138	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	974	4.63	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.51	8320	20241209	15.38	10250	-6.34	20250131	9250	3.78	20250204	11230	-14.51	20240219	8320	15.38	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
128	20250207	100131	57	100.00	KOSPI	건설	N	N	N	N	N	9510	0	3	0.00	1074610	112	2.00	9580	9660	9510	12360	6660	9510	9594.73	1.44	-37	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
129	20250207	090131	57	100.00	KOSPI	건설	N	N	N	N	N	9580	70	2	0.74	9580	1	0.02	9580	9580	9580	12360	6660	9510	9580.00	1.44	-1	9883	9696	9603	9416	9323	9650	9370	623	2850	5000	6840	10	1	10150000	972	4.62	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10250	-6.54	20250131	9250	3.57	20250204	11230	-14.69	20240219	8320	15.14	20241209	0.07	N	002460	5000	622 억	146368	N	N	5	N	N
130	20250206	160129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	53245040	5590	84.10	9510	9790	9510	12330	6650	9490	9525.05	1.44	461	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.06	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	5	N	N
131	20250206	150130	57	100.00	KOSPI	건설	N	N	N	N	N	9550	60	2	0.63	52750080	5538	83.32	9510	9790	9510	12330	6650	9490	9525.11	1.44	485	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	969	4.60	0.25	12	0.05	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10250	-6.83	20250131	9250	3.24	20250204	11230	-14.96	20240219	8320	14.78	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
132	20250206	140130	57	100.00	KOSPI	건설	N	N	N	N	N	9540	50	2	0.53	52024740	5462	82.17	9510	9790	9510	12330	6650	9490	9524.85	1.44	484	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	968	4.60	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.05	8320	20241209	14.66	10250	-6.93	20250131	9250	3.14	20250204	11230	-15.05	20240219	8320	14.66	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
133	20250206	130130	57	100.00	KOSPI	건설	N	N	N	N	N	9530	40	2	0.42	45277410	4754	71.52	9510	9790	9510	12330	6650	9490	9524.07	1.44	486	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	967	4.59	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.14	8320	20241209	14.54	10250	-7.02	20250131	9250	3.03	20250204	11230	-15.14	20240219	8320	14.54	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
134	20250206	120129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	44029800	4623	69.55	9510	9790	9510	12330	6650	9490	9524.08	1.44	486	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.05	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
135	20250206	110127	57	100.00	KOSPI	건설	N	N	N	N	N	9520	30	2	0.32	38765390	4070	61.23	9510	9790	9510	12330	6650	9490	9524.67	1.44	486	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	966	4.59	0.25	12	0.04	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
136	20250206	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	548080	57	0.86	9510	9790	9510	12330	6650	9490	9615.44	1.44	12	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
137	20250206	090129	57	100.00	KOSPI	건설	N	N	N	N	N	9510	20	2	0.21	9510	1	0.02	9510	9510	9510	12330	6650	9490	9510.00	1.44	0	9703	9596	9523	9416	9343	9560	9380	623	2840	5000	6830	10	1	10150000	965	4.58	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.32	8320	20241209	14.30	10250	-7.22	20250131	9250	2.81	20250204	11230	-15.32	20240219	8320	14.30	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
138	20250205	160129	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	63450670	6647	289.00	9540	9630	9450	12280	6620	9450	9545.76	1.44	-27	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.07	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145908	N	N	249	N	N
139	20250205	150129	57	100.00	KOSPI	건설	N	N	N	N	N	9520	70	2	0.74	41753470	4367	189.87	9540	9630	9450	12280	6620	9450	9561.13	1.44	4	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.04	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
140	20250205	140129	57	100.00	KOSPI	건설	N	N	N	N	N	9520	70	2	0.74	13609280	1432	62.26	9540	9590	9450	12280	6620	9450	9503.69	1.44	4	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	966	4.59	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.23	8320	20241209	14.42	10250	-7.12	20250131	9250	2.92	20250204	11230	-15.23	20240219	8320	14.42	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
141	20250205	130128	57	100.00	KOSPI	건설	N	N	N	N	N	9490	40	2	0.42	4597850	482	20.96	9540	9590	9450	12280	6620	9450	9539.11	1.44	1	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	963	4.57	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.49	8320	20241209	14.06	10250	-7.41	20250131	9250	2.59	20250204	11230	-15.49	20240219	8320	14.06	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
142	20250205	120129	57	100.00	KOSPI	건설	N	N	N	N	N	9460	10	2	0.11	4578880	480	20.87	9540	9590	9450	12280	6620	9450	9539.33	1.44	1	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	960	4.56	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.76	8320	20241209	13.70	10250	-7.71	20250131	9250	2.27	20250204	11230	-15.76	20240219	8320	13.70	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
143	20250205	110128	57	100.00	KOSPI	건설	N	N	N	N	N	9580	130	2	1.38	47870	5	0.22	9540	9590	9540	12280	6620	9450	9574.00	1.44	0	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	972	4.62	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.69	8320	20241209	15.14	10250	-6.54	20250131	9250	3.57	20250204	11230	-14.69	20240219	8320	15.14	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
144	20250205	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9590	140	2	1.48	19130	2	0.09	9540	9590	9540	12280	6620	9450	9565.00	1.44	0	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	973	4.62	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.60	8320	20241209	15.26	10250	-6.44	20250131	9250	3.68	20250204	11230	-14.60	20240219	8320	15.26	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
145	20250205	090130	57	100.00	KOSPI	건설	N	N	N	N	N	9450	0	3	0.00	0	0	0.00	0	0	0	12280	6620	9450	0.00	1.44	0	9850	9650	9450	9250	9050	9750	9350	623	2830	5000	6800	10	1	10150000	959	4.55	0.25	12	0.00	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145908	N	N	288	N	N
146	20250204	160128	57	100.00	KOSPI	건설	N	N	N	N	N	9450	20	2	0.21	21734510	2300	21.69	9430	9650	9250	12250	6610	9430	9449.79	1.44	461	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	959	4.55	0.25	12	0.02	2075.00	38436.00	11230	20240219	-15.85	8320	20241209	13.58	10250	-7.80	20250131	9250	2.16	20250204	11230	-15.85	20240219	8320	13.58	20241209	0.07	N	002460	5000	622 억	145728	N	N	288	N	N
147	20250204	150128	57	100.00	KOSPI	건설	N	N	N	N	N	9540	110	2	1.17	13200060	1400	13.20	9430	9650	9250	12250	6610	9430	9428.61	1.44	215	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.05	8320	20241209	14.66	10250	-6.93	20250131	9250	3.14	20250204	11230	-15.05	20240219	8320	14.66	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
148	20250204	140128	57	100.00	KOSPI	건설	N	N	N	N	N	9540	110	2	1.17	12780310	1356	12.79	9430	9650	9250	12250	6610	9430	9425.01	1.44	216	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	968	4.60	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.05	8320	20241209	14.66	10250	-6.93	20250131	9250	3.14	20250204	11230	-15.05	20240219	8320	14.66	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
149	20250204	130128	57	100.00	KOSPI	건설	N	N	N	N	N	9500	70	2	0.74	12713530	1349	12.72	9430	9650	9250	12250	6610	9430	9424.41	1.44	211	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
150	20250204	120128	57	100.00	KOSPI	건설	N	N	N	N	N	9500	70	2	0.74	12333530	1309	12.34	9430	9650	9250	12250	6610	9430	9422.10	1.44	211	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	964	4.58	0.25	12	0.01	2075.00	38436.00	11230	20240219	-15.41	8320	20241209	14.18	10250	-7.32	20250131	9250	2.70	20250204	11230	-15.41	20240219	8320	14.18	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
151	20250204	110127	57	100.00	KOSPI	건설	N	N	N	N	N	9570	140	2	1.48	11316370	1202	11.33	9430	9650	9250	12250	6610	9430	9414.62	1.44	216	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	971	4.61	0.25	12	0.01	2075.00	38436.00	11230	20240219	-14.78	8320	20241209	15.02	10250	-6.63	20250131	9250	3.46	20250204	11230	-14.78	20240219	8320	15.02	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
152	20250204	100129	57	100.00	KOSPI	건설	N	N	N	N	N	9550	120	2	1.27	2471790	263	2.48	9430	9650	9250	12250	6610	9430	9398.44	1.44	26	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	969	4.60	0.25	12	0.00	2075.00	38436.00	11230	20240219	-14.96	8320	20241209	14.78	10250	-6.83	20250131	9250	3.24	20250204	11230	-14.96	20240219	8320	14.78	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N
153	20250204	090128	57	100.00	KOSPI	건설	N	N	N	N	N	9430	0	3	0.00	339480	36	0.34	9430	9430	9430	12250	6610	9430	9430.00	1.44	1	9790	9610	9520	9340	9250	9565	9295	623	2820	5000	6780	10	1	10150000	957	4.54	0.25	12	0.00	2075.00	38436.00	11230	20240219	-16.03	8320	20241209	13.34	10250	-8.00	20250131	9430	0.00	20250204	11230	-16.03	20240219	8320	13.34	20241209	0.07	N	002460	5000	622 억	145728	N	N	1281	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History