KissMeData/126720/price/prices-20250201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250228	160904	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20450	-750	5	-3.54	722458700	35228	205.14	20850	21000	20300	27550	14850	21200	20508.10	1.78	0	-7232	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2921	5.99	0.59	12	0.25	3414.00	34768.00	31600	20240527	-35.28	18090	20241209	13.05	22950	-10.89	20250122	19190	6.57	20250109	31600	-35.28	20240527	18090	13.05	20241209	0.76	N	126720	200	28 억		254715	N	N	10	N	00	N
3	20250228	150908	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	-850	5	-4.01	679890300	33135	192.95	20850	21000	20300	27550	14850	21200	20518.80	1.78	0	-7032	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2907	5.96	0.59	12	0.23	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.76	N	126720	200	28 억		254715	N	N	1	N	00	N
4	20250228	140910	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	-650	5	-3.07	551151250	26820	156.18	20850	21000	20400	27550	14850	21200	20550.01	1.78	0	-6192	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2936	6.02	0.59	12	0.19	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.76	N	126720	200	28 억		254715	N	N	1	N	00	N
5	20250228	130905	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20450	-750	5	-3.54	460468750	22395	130.41	20850	21000	20400	27550	14850	21200	20561.23	1.78	0	-6449	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2921	5.99	0.59	12	0.16	3414.00	34768.00	31600	20240527	-35.28	18090	20241209	13.05	22950	-10.89	20250122	19190	6.57	20250109	31600	-35.28	20240527	18090	13.05	20241209	0.76	N	126720	200	28 억		254715	N	N	1	N	00	N
6	20250228	120902	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20500	-700	5	-3.30	372310100	18081	105.29	20850	21000	20400	27550	14850	21200	20591.23	1.78	0	-4459	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2929	6.00	0.59	12	0.13	3414.00	34768.00	31600	20240527	-35.13	18090	20241209	13.32	22950	-10.68	20250122	19190	6.83	20250109	31600	-35.13	20240527	18090	13.32	20241209	0.76	N	126720	200	28 억		254715	N	N	1	N	00	N
7	20250228	110902	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20500	-700	5	-3.30	313411650	15204	88.53	20850	21000	20450	27550	14850	21200	20613.76	1.78	0	-3219	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2929	6.00	0.59	12	0.11	3414.00	34768.00	31600	20240527	-35.13	18090	20241209	13.32	22950	-10.68	20250122	19190	6.83	20250109	31600	-35.13	20240527	18090	13.32	20241209	0.76	N	126720	200	28 억		254715	N	N	1	N	00	N
8	20250228	100900	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20650	-550	5	-2.59	199829150	9670	56.31	20850	21000	20500	27550	14850	21200	20664.86	1.78	0	-1329	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2950	6.05	0.59	12	0.07	3414.00	34768.00	31600	20240527	-34.65	18090	20241209	14.15	22950	-10.02	20250122	19190	7.61	20250109	31600	-34.65	20240527	18090	14.15	20241209	0.76	N	126720	200	28 억		254715	N	N	1	N	00	N
9	20250228	090904	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	-400	5	-1.89	92802550	4485	26.12	20850	21000	20500	27550	14850	21200	20691.76	1.78	0	-483	21700	21450	21150	20900	20600	21475	20925	29	6350	200	15260	50	1	14286000	2971	6.09	0.60	12	0.03	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.76	N	126720	200	28 억		254715	N	N	1	N	00	N
10	20250227	160855	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21200	0	3	0.00	359991400	17102	154.64	21200	21400	20850	27550	14850	21200	21049.63	1.58	0	-2915	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	3029	6.21	0.61	12	0.12	3414.00	34768.00	31600	20240527	-32.91	18090	20241209	17.19	22950	-7.63	20250122	19190	10.47	20250109	31600	-32.91	20240527	18090	17.19	20241209	0.76	N	126720	200	28 억		226335	N	N	1	N	00	N
11	20250227	150855	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20950	-250	5	-1.18	349250850	16594	150.05	21200	21400	20850	27550	14850	21200	21046.82	1.58	0	-2627	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	2993	6.14	0.60	12	0.12	3414.00	34768.00	31600	20240527	-33.70	18090	20241209	15.81	22950	-8.71	20250122	19190	9.17	20250109	31600	-33.70	20240527	18090	15.81	20241209	0.76	N	126720	200	28 억		226335	N	N	26	N	00	N
12	20250227	140858	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20950	-250	5	-1.18	309794050	14708	133.00	21200	21400	20900	27550	14850	21200	21062.96	1.58	0	-2451	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	2993	6.14	0.60	12	0.10	3414.00	34768.00	31600	20240527	-33.70	18090	20241209	15.81	22950	-8.71	20250122	19190	9.17	20250109	31600	-33.70	20240527	18090	15.81	20241209	0.76	N	126720	200	28 억		226335	N	N	26	N	00	N
13	20250227	130855	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21050	-150	5	-0.71	212354200	10059	90.96	21200	21400	21000	27550	14850	21200	21110.87	1.58	0	-201	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	3007	6.17	0.61	12	0.07	3414.00	34768.00	31600	20240527	-33.39	18090	20241209	16.36	22950	-8.28	20250122	19190	9.69	20250109	31600	-33.39	20240527	18090	16.36	20241209	0.76	N	126720	200	28 억		226335	N	N	26	N	00	N
14	20250227	120852	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21100	-100	5	-0.47	152399750	7213	65.22	21200	21400	21050	27550	14850	21200	21128.48	1.58	0	1235	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	3014	6.18	0.61	12	0.05	3414.00	34768.00	31600	20240527	-33.23	18090	20241209	16.64	22950	-8.06	20250122	19190	9.95	20250109	31600	-33.23	20240527	18090	16.64	20241209	0.76	N	126720	200	28 억		226335	N	N	26	N	00	N
15	20250227	110900	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	-50	5	-0.24	53973200	2540	22.97	21200	21400	21150	27550	14850	21200	21249.29	1.58	0	390	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	3021	6.20	0.61	12	0.02	3414.00	34768.00	31600	20240527	-33.07	18090	20241209	16.92	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.76	N	126720	200	28 억		226335	N	N	26	N	00	N
16	20250227	100923	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21200	0	3	0.00	37461050	1762	15.93	21200	21400	21200	27550	14850	21200	21260.53	1.58	0	370	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	3029	6.21	0.61	12	0.01	3414.00	34768.00	31600	20240527	-32.91	18090	20241209	17.19	22950	-7.63	20250122	19190	10.47	20250109	31600	-32.91	20240527	18090	17.19	20241209	0.76	N	126720	200	28 억		226335	N	N	26	N	00	N
17	20250227	090929	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21350	150	2	0.71	10209100	480	4.34	21200	21350	21200	27550	14850	21200	21268.96	1.58	0	198	21433	21316	21183	21066	20933	21250	21000	29	6350	200	15260	50	1	14286000	3050	6.25	0.61	12	0.00	3414.00	34768.00	31600	20240527	-32.44	18090	20241209	18.02	22950	-6.97	20250122	19190	11.26	20250109	31600	-32.44	20240527	18090	18.02	20241209	0.76	N	126720	200	28 억		226335	N	N	26	N	00	N
18	20250226	160855	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21200	-100	5	-0.47	233834850	11054	68.27	21300	21300	21050	27650	14950	21300	21153.02	1.59	0	-793	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3029	6.21	0.61	12	0.08	3414.00	34768.00	31600	20240527	-32.91	18090	20241209	17.19	22950	-7.63	20250122	19190	10.47	20250109	31600	-32.91	20240527	18090	17.19	20241209	0.74	N	126720	200	28 억		227017	N	N	26	N	00	N
19	20250226	150858	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21200	-100	5	-0.47	223869650	10584	65.37	21300	21300	21050	27650	14950	21300	21151.71	1.59	0	-717	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3029	6.21	0.61	12	0.07	3414.00	34768.00	31600	20240527	-32.91	18090	20241209	17.19	22950	-7.63	20250122	19190	10.47	20250109	31600	-32.91	20240527	18090	17.19	20241209	0.74	N	126720	200	28 억		227017	N	N	59	N	00	N
20	20250226	140857	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	-150	5	-0.70	210607000	9957	61.50	21300	21300	21050	27650	14950	21300	21151.65	1.59	0	-762	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3021	6.20	0.61	12	0.07	3414.00	34768.00	31600	20240527	-33.07	18090	20241209	16.92	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.74	N	126720	200	28 억		227017	N	N	59	N	00	N
21	20250226	130855	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21050	-250	5	-1.17	188090100	8890	54.91	21300	21300	21050	27650	14950	21300	21157.49	1.59	0	-1083	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3007	6.17	0.61	12	0.06	3414.00	34768.00	31600	20240527	-33.39	18090	20241209	16.36	22950	-8.28	20250122	19190	9.69	20250109	31600	-33.39	20240527	18090	16.36	20241209	0.74	N	126720	200	28 억		227017	N	N	59	N	00	N
22	20250226	120856	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	-150	5	-0.70	131147450	6192	38.24	21300	21300	21100	27650	14950	21300	21180.14	1.59	0	-922	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3021	6.20	0.61	12	0.04	3414.00	34768.00	31600	20240527	-33.07	18090	20241209	16.92	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.74	N	126720	200	28 억		227017	N	N	59	N	00	N
23	20250226	110854	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21250	-50	5	-0.23	101744100	4803	29.66	21300	21300	21100	27650	14950	21300	21183.45	1.59	0	-800	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3036	6.22	0.61	12	0.03	3414.00	34768.00	31600	20240527	-32.75	18090	20241209	17.47	22950	-7.41	20250122	19190	10.73	20250109	31600	-32.75	20240527	18090	17.47	20241209	0.74	N	126720	200	28 억		227017	N	N	59	N	00	N
24	20250226	100852	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	-150	5	-0.70	69997450	3308	20.43	21300	21300	21100	27650	14950	21300	21160.05	1.59	0	-607	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3021	6.20	0.61	12	0.02	3414.00	34768.00	31600	20240527	-33.07	18090	20241209	16.92	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.74	N	126720	200	28 억		227017	N	N	59	N	00	N
25	20250226	090901	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	-150	5	-0.70	12145300	574	3.55	21300	21300	21100	27650	14950	21300	21159.06	1.59	0	-5	21700	21500	21350	21150	21000	21425	21075	29	6350	200	15330	50	1	14286000	3021	6.20	0.61	12	0.00	3414.00	34768.00	31600	20240527	-33.07	18090	20241209	16.92	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.74	N	126720	200	28 억		227017	N	N	59	N	00	N
26	20250225	160848	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21300	-250	5	-1.16	341823150	15991	48.35	21350	21550	21200	28000	15100	21550	21376.02	1.64	0	-6774	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3043	6.24	0.61	12	0.11	3414.00	34768.00	31600	20240527	-32.59	18090	20241209	17.74	22950	-7.19	20250122	19190	11.00	20250109	31600	-32.59	20240527	18090	17.74	20241209	0.74	N	126720	200	28 억		233840	N	N	59	N	00	N
27	20250225	150849	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21300	-250	5	-1.16	316547550	14805	44.76	21350	21550	21200	28000	15100	21550	21380.67	1.64	0	-6482	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3043	6.24	0.61	12	0.10	3414.00	34768.00	31600	20240527	-32.59	18090	20241209	17.74	22950	-7.19	20250122	19190	11.00	20250109	31600	-32.59	20240527	18090	17.74	20241209	0.74	N	126720	200	28 억		233840	N	N	0	N	00	N
28	20250225	140847	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21350	-200	5	-0.93	274270100	12826	38.78	21350	21550	21200	28000	15100	21550	21383.40	1.64	0	-6346	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3050	6.25	0.61	12	0.09	3414.00	34768.00	31600	20240527	-32.44	18090	20241209	18.02	22950	-6.97	20250122	19190	11.26	20250109	31600	-32.44	20240527	18090	18.02	20241209	0.74	N	126720	200	28 억		233840	N	N	0	N	00	N
29	20250225	130853	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21450	-100	5	-0.46	239983200	11223	33.93	21350	21550	21200	28000	15100	21550	21382.56	1.64	0	-6170	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3064	6.28	0.62	12	0.08	3414.00	34768.00	31600	20240527	-32.12	18090	20241209	18.57	22950	-6.54	20250122	19190	11.78	20250109	31600	-32.12	20240527	18090	18.57	20241209	0.74	N	126720	200	28 억		233840	N	N	0	N	00	N
30	20250225	120849	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21400	-150	5	-0.70	175620500	8216	24.84	21350	21550	21200	28000	15100	21550	21374.57	1.64	0	-3706	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3057	6.27	0.62	12	0.06	3414.00	34768.00	31600	20240527	-32.28	18090	20241209	18.30	22950	-6.75	20250122	19190	11.52	20250109	31600	-32.28	20240527	18090	18.30	20241209	0.74	N	126720	200	28 억		233840	N	N	0	N	00	N
31	20250225	110848	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21550	0	3	0.00	112990650	5297	16.02	21350	21550	21200	28000	15100	21550	21329.40	1.64	0	-2163	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3079	6.31	0.62	12	0.04	3414.00	34768.00	31600	20240527	-31.80	18090	20241209	19.13	22950	-6.10	20250122	19190	12.30	20250109	31600	-31.80	20240527	18090	19.13	20241209	0.74	N	126720	200	28 억		233840	N	N	0	N	00	N
32	20250225	100846	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21400	-150	5	-0.70	92069700	4321	13.07	21350	21550	21200	28000	15100	21550	21305.23	1.64	0	-2052	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3057	6.27	0.62	12	0.03	3414.00	34768.00	31600	20240527	-32.28	18090	20241209	18.30	22950	-6.75	20250122	19190	11.52	20250109	31600	-32.28	20240527	18090	18.30	20241209	0.74	N	126720	200	28 억		233840	N	N	0	N	00	N
33	20250225	090852	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21250	-300	5	-1.39	61133250	2872	8.68	21350	21450	21200	28000	15100	21550	21282.22	1.64	0	-2026	22083	21816	21583	21316	21083	21800	21300	29	6450	200	15510	50	1	14286000	3036	6.22	0.61	12	0.02	3414.00	34768.00	31600	20240527	-32.75	18090	20241209	17.47	22950	-7.41	20250122	19190	10.73	20250109	31600	-32.75	20240527	18090	17.47	20241209	0.74	N	126720	200	28 억		233840	N	N	0	N	00	N
34	20250224	160842	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21550	-500	5	-2.27	709486800	33011	84.46	21550	21850	21350	28650	15450	22050	21492.44	1.64	0	-984	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3079	6.31	0.62	12	0.23	3414.00	34768.00	31600	20240527	-31.80	18090	20241209	19.13	22950	-6.10	20250122	19190	12.30	20250109	31600	-31.80	20240527	18090	19.13	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
35	20250224	150842	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21450	-600	5	-2.72	687631550	31996	81.86	21550	21850	21350	28650	15450	22050	21491.17	1.64	0	-409	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3064	6.28	0.62	12	0.22	3414.00	34768.00	31600	20240527	-32.12	18090	20241209	18.57	22950	-6.54	20250122	19190	11.78	20250109	31600	-32.12	20240527	18090	18.57	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
36	20250224	140840	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21350	-700	5	-3.17	617586550	28725	73.49	21550	21850	21350	28650	15450	22050	21499.97	1.64	0	-1007	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3050	6.25	0.61	12	0.20	3414.00	34768.00	31600	20240527	-32.44	18090	20241209	18.02	22950	-6.97	20250122	19190	11.26	20250109	31600	-32.44	20240527	18090	18.02	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
37	20250224	130842	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21400	-650	5	-2.95	538045500	25005	63.98	21550	21850	21350	28650	15450	22050	21517.52	1.64	0	-1162	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3057	6.27	0.62	12	0.18	3414.00	34768.00	31600	20240527	-32.28	18090	20241209	18.30	22950	-6.75	20250122	19190	11.52	20250109	31600	-32.28	20240527	18090	18.30	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
38	20250224	120839	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21600	-450	5	-2.04	479481000	22276	56.99	21550	21850	21350	28650	15450	22050	21524.56	1.64	0	-1856	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3086	6.33	0.62	12	0.16	3414.00	34768.00	31600	20240527	-31.65	18090	20241209	19.40	22950	-5.88	20250122	19190	12.56	20250109	31600	-31.65	20240527	18090	19.40	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
39	20250224	110837	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21450	-600	5	-2.72	393666100	18292	46.80	21550	21850	21350	28650	15450	22050	21521.22	1.64	0	-1417	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3064	6.28	0.62	12	0.13	3414.00	34768.00	31600	20240527	-32.12	18090	20241209	18.57	22950	-6.54	20250122	19190	11.78	20250109	31600	-32.12	20240527	18090	18.57	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
40	20250224	100837	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21450	-600	5	-2.72	315658150	14652	37.49	21550	21850	21350	28650	15450	22050	21543.69	1.64	0	-626	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3064	6.28	0.62	12	0.10	3414.00	34768.00	31600	20240527	-32.12	18090	20241209	18.57	22950	-6.54	20250122	19190	11.78	20250109	31600	-32.12	20240527	18090	18.57	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
41	20250224	090843	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21600	-450	5	-2.04	65893850	3056	7.82	21550	21750	21550	28650	15450	22050	21562.12	1.64	0	351	22716	22382	21866	21532	21016	22550	21700	29	6600	200	15870	50	1	14286000	3086	6.33	0.62	12	0.02	3414.00	34768.00	31600	20240527	-31.65	18090	20241209	19.40	22950	-5.88	20250122	19190	12.56	20250109	31600	-31.65	20240527	18090	19.40	20241209	0.78	N	126720	200	28 억		234985	N	N	26	N	00	N
42	20250221	160835	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22050	800	2	3.76	850532300	38976	168.74	21350	22200	21350	27600	14900	21250	21821.83	1.64	0	1680	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3150	6.46	0.63	12	0.27	3414.00	34768.00	31600	20240527	-30.22	18090	20241209	21.89	22950	-3.92	20250122	19190	14.90	20250109	31600	-30.22	20240527	18090	21.89	20241209	0.75	N	126720	200	28 억		233654	N	N	26	N	00	N
43	20250221	150839	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22050	800	2	3.76	791630000	36303	157.17	21350	22200	21350	27600	14900	21250	21806.19	1.64	0	2299	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3150	6.46	0.63	12	0.25	3414.00	34768.00	31600	20240527	-30.22	18090	20241209	21.89	22950	-3.92	20250122	19190	14.90	20250109	31600	-30.22	20240527	18090	21.89	20241209	0.75	N	126720	200	28 억		233654	N	N	4	N	00	N
44	20250221	140838	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21750	500	2	2.35	545413450	25126	108.78	21350	22050	21350	27600	14900	21250	21707.13	1.64	0	-1127	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3107	6.37	0.63	12	0.18	3414.00	34768.00	31600	20240527	-31.17	18090	20241209	20.23	22950	-5.23	20250122	19190	13.34	20250109	31600	-31.17	20240527	18090	20.23	20241209	0.75	N	126720	200	28 억		233654	N	N	4	N	00	N
45	20250221	130837	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21700	450	2	2.12	344002150	15850	68.62	21350	22050	21350	27600	14900	21250	21703.61	1.64	0	-2710	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3100	6.36	0.62	12	0.11	3414.00	34768.00	31600	20240527	-31.33	18090	20241209	19.96	22950	-5.45	20250122	19190	13.08	20250109	31600	-31.33	20240527	18090	19.96	20241209	0.75	N	126720	200	28 억		233654	N	N	4	N	00	N
46	20250221	120838	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21650	400	2	1.88	274378200	12644	54.74	21350	22050	21350	27600	14900	21250	21700.27	1.64	0	-1477	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3093	6.34	0.62	12	0.09	3414.00	34768.00	31600	20240527	-31.49	18090	20241209	19.68	22950	-5.66	20250122	19190	12.82	20250109	31600	-31.49	20240527	18090	19.68	20241209	0.75	N	126720	200	28 억		233654	N	N	4	N	00	N
47	20250221	110834	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21600	350	2	1.65	212138050	9769	42.29	21350	22050	21350	27600	14900	21250	21715.43	1.64	0	-276	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3086	6.33	0.62	12	0.07	3414.00	34768.00	31600	20240527	-31.65	18090	20241209	19.40	22950	-5.88	20250122	19190	12.56	20250109	31600	-31.65	20240527	18090	19.40	20241209	0.75	N	126720	200	28 억		233654	N	N	4	N	00	N
48	20250221	100836	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21700	450	2	2.12	191973550	8836	38.25	21350	22050	21350	27600	14900	21250	21726.30	1.64	0	-270	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3100	6.36	0.62	12	0.06	3414.00	34768.00	31600	20240527	-31.33	18090	20241209	19.96	22950	-5.45	20250122	19190	13.08	20250109	31600	-31.33	20240527	18090	19.96	20241209	0.75	N	126720	200	28 억		233654	N	N	4	N	00	N
49	20250221	090838	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21650	400	2	1.88	73732150	3412	14.77	21350	21800	21350	27600	14900	21250	21609.66	1.64	0	288	22016	21632	21366	20982	20716	21500	20850	29	6350	200	15300	50	1	14286000	3093	6.34	0.62	12	0.02	3414.00	34768.00	31600	20240527	-31.49	18090	20241209	19.68	22950	-5.66	20250122	19190	12.82	20250109	31600	-31.49	20240527	18090	19.68	20241209	0.75	N	126720	200	28 억		233654	N	N	4	N	00	N
50	20250220	160832	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21250	-350	5	-1.62	491905650	23047	95.11	21750	21750	21100	28050	15150	21600	21343.99	1.62	0	2681	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3036	6.22	0.61	12	0.16	3414.00	34768.00	31600	20240527	-32.75	18090	20241209	17.47	22950	-7.41	20250122	19190	10.73	20250109	31600	-32.75	20240527	18090	17.47	20241209	0.73	N	126720	200	28 억		231087	N	N	4	N	00	N
51	20250220	150835	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21350	-250	5	-1.16	449883050	21072	86.96	21750	21750	21100	28050	15150	21600	21349.80	1.62	0	3065	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3050	6.25	0.61	12	0.15	3414.00	34768.00	31600	20240527	-32.44	18090	20241209	18.02	22950	-6.97	20250122	19190	11.26	20250109	31600	-32.44	20240527	18090	18.02	20241209	0.73	N	126720	200	28 억		231087	N	N	11	N	00	N
52	20250220	140835	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21400	-200	5	-0.93	412532750	19331	79.77	21750	21750	21100	28050	15150	21600	21340.48	1.62	0	2978	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3057	6.27	0.62	12	0.14	3414.00	34768.00	31600	20240527	-32.28	18090	20241209	18.30	22950	-6.75	20250122	19190	11.52	20250109	31600	-32.28	20240527	18090	18.30	20241209	0.73	N	126720	200	28 억		231087	N	N	11	N	00	N
53	20250220	130832	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21400	-200	5	-0.93	380839900	17848	73.65	21750	21750	21100	28050	15150	21600	21337.96	1.62	0	2931	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3057	6.27	0.62	12	0.12	3414.00	34768.00	31600	20240527	-32.28	18090	20241209	18.30	22950	-6.75	20250122	19190	11.52	20250109	31600	-32.28	20240527	18090	18.30	20241209	0.73	N	126720	200	28 억		231087	N	N	11	N	00	N
54	20250220	120833	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21350	-250	5	-1.16	351890100	16500	68.09	21750	21750	21100	28050	15150	21600	21326.67	1.62	0	3070	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3050	6.25	0.61	12	0.12	3414.00	34768.00	31600	20240527	-32.44	18090	20241209	18.02	22950	-6.97	20250122	19190	11.26	20250109	31600	-32.44	20240527	18090	18.02	20241209	0.73	N	126720	200	28 억		231087	N	N	11	N	00	N
55	20250220	110833	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21250	-350	5	-1.62	301778100	14155	58.41	21750	21750	21100	28050	15150	21600	21319.54	1.62	0	1236	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3036	6.22	0.61	12	0.10	3414.00	34768.00	31600	20240527	-32.75	18090	20241209	17.47	22950	-7.41	20250122	19190	10.73	20250109	31600	-32.75	20240527	18090	17.47	20241209	0.73	N	126720	200	28 억		231087	N	N	11	N	00	N
56	20250220	100833	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21300	-300	5	-1.39	264491500	12404	51.19	21750	21750	21100	28050	15150	21600	21323.08	1.62	0	819	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3043	6.24	0.61	12	0.09	3414.00	34768.00	31600	20240527	-32.59	18090	20241209	17.74	22950	-7.19	20250122	19190	11.00	20250109	31600	-32.59	20240527	18090	17.74	20241209	0.73	N	126720	200	28 억		231087	N	N	11	N	00	N
57	20250220	090837	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21500	-100	5	-0.46	37595550	1749	7.22	21750	21750	21400	28050	15150	21600	21495.45	1.62	0	-48	22600	22100	21750	21250	20900	21925	21075	29	6450	200	15550	50	1	14286000	3071	6.30	0.62	12	0.01	3414.00	34768.00	31600	20240527	-31.96	18090	20241209	18.85	22950	-6.32	20250122	19190	12.04	20250109	31600	-31.96	20240527	18090	18.85	20241209	0.73	N	126720	200	28 억		231087	N	N	11	N	00	N
58	20250219	160830	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21600	-300	5	-1.37	522200200	24124	42.69	22250	22250	21400	28450	15350	21900	21646.50	1.62	0	-3045	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3086	6.33	0.62	12	0.17	3414.00	34768.00	31600	20240527	-31.65	18090	20241209	19.40	22950	-5.88	20250122	19190	12.56	20250109	31600	-31.65	20240527	18090	19.40	20241209	0.73	N	126720	200	28 억		231461	N	N	11	N	00	N
59	20250219	150832	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21600	-300	5	-1.37	508787150	23503	41.59	22250	22250	21400	28450	15350	21900	21647.75	1.62	0	-3079	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3086	6.33	0.62	12	0.16	3414.00	34768.00	31600	20240527	-31.65	18090	20241209	19.40	22950	-5.88	20250122	19190	12.56	20250109	31600	-31.65	20240527	18090	19.40	20241209	0.73	N	126720	200	28 억		231461	N	N	0	N	00	N
60	20250219	140829	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21650	-250	5	-1.14	474437500	21919	38.79	22250	22250	21400	28450	15350	21900	21645.03	1.62	0	-2413	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3093	6.34	0.62	12	0.15	3414.00	34768.00	31600	20240527	-31.49	18090	20241209	19.68	22950	-5.66	20250122	19190	12.82	20250109	31600	-31.49	20240527	18090	19.68	20241209	0.73	N	126720	200	28 억		231461	N	N	0	N	00	N
61	20250219	130830	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21700	-200	5	-0.91	441244600	20390	36.08	22250	22250	21400	28450	15350	21900	21640.25	1.62	0	-2122	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3100	6.36	0.62	12	0.14	3414.00	34768.00	31600	20240527	-31.33	18090	20241209	19.96	22950	-5.45	20250122	19190	13.08	20250109	31600	-31.33	20240527	18090	19.96	20241209	0.73	N	126720	200	28 억		231461	N	N	0	N	00	N
62	20250219	120828	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21700	-200	5	-0.91	418325750	19335	34.22	22250	22250	21400	28450	15350	21900	21635.67	1.62	0	-1877	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3100	6.36	0.62	12	0.14	3414.00	34768.00	31600	20240527	-31.33	18090	20241209	19.96	22950	-5.45	20250122	19190	13.08	20250109	31600	-31.33	20240527	18090	19.96	20241209	0.73	N	126720	200	28 억		231461	N	N	0	N	00	N
63	20250219	110830	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21550	-350	5	-1.60	398651700	18428	32.61	22250	22250	21400	28450	15350	21900	21632.93	1.62	0	-1678	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3079	6.31	0.62	12	0.13	3414.00	34768.00	31600	20240527	-31.80	18090	20241209	19.13	22950	-6.10	20250122	19190	12.30	20250109	31600	-31.80	20240527	18090	19.13	20241209	0.73	N	126720	200	28 억		231461	N	N	0	N	00	N
64	20250219	100830	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21750	-150	5	-0.68	182876150	8400	14.87	22250	22250	21500	28450	15350	21900	21770.97	1.62	0	-3052	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3107	6.37	0.63	12	0.06	3414.00	34768.00	31600	20240527	-31.17	18090	20241209	20.23	22950	-5.23	20250122	19190	13.34	20250109	31600	-31.17	20240527	18090	20.23	20241209	0.73	N	126720	200	28 억		231461	N	N	0	N	00	N
65	20250219	090831	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22050	150	2	0.68	18552050	839	1.48	22250	22250	21950	28450	15350	21900	22112.10	1.62	0	-438	22733	22316	21933	21516	21133	22525	21725	29	6550	200	15760	50	1	14286000	3150	6.46	0.63	12	0.01	3414.00	34768.00	31600	20240527	-30.22	18090	20241209	21.89	22950	-3.92	20250122	19190	14.90	20250109	31600	-30.22	20240527	18090	21.89	20241209	0.73	N	126720	200	28 억		231461	N	N	0	N	00	N
66	20250218	160828	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21900	500	2	2.34	1232576800	56168	145.47	21800	22350	21550	27800	15000	21400	21944.97	1.65	0	-4907	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3129	6.41	0.63	12	0.39	3414.00	34768.00	31600	20240527	-30.70	18090	20241209	21.06	22950	-4.58	20250122	19190	14.12	20250109	31600	-30.70	20240527	18090	21.06	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
67	20250218	150829	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22000	600	2	2.80	1191436200	54289	140.61	21800	22350	21550	27800	15000	21400	21946.28	1.65	0	-4908	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3143	6.44	0.63	12	0.38	3414.00	34768.00	31600	20240527	-30.38	18090	20241209	21.61	22950	-4.14	20250122	19190	14.64	20250109	31600	-30.38	20240527	18090	21.61	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
68	20250218	140830	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21950	550	2	2.57	1126291350	51331	132.94	21800	22350	21550	27800	15000	21400	21941.84	1.65	0	-4921	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3136	6.43	0.63	12	0.36	3414.00	34768.00	31600	20240527	-30.54	18090	20241209	21.34	22950	-4.36	20250122	19190	14.38	20250109	31600	-30.54	20240527	18090	21.34	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
69	20250218	130826	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22150	750	2	3.50	970692100	44282	114.69	21800	22350	21550	27800	15000	21400	21920.81	1.65	0	-3299	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3164	6.49	0.64	12	0.31	3414.00	34768.00	31600	20240527	-29.91	18090	20241209	22.44	22950	-3.49	20250122	19190	15.42	20250109	31600	-29.91	20240527	18090	22.44	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
70	20250218	120828	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22200	800	2	3.74	903831450	41265	106.87	21800	22350	21550	27800	15000	21400	21903.22	1.65	0	-2883	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3171	6.50	0.64	12	0.29	3414.00	34768.00	31600	20240527	-29.75	18090	20241209	22.72	22950	-3.27	20250122	19190	15.69	20250109	31600	-29.75	20240527	18090	22.72	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
71	20250218	110826	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22150	750	2	3.50	713115150	32663	84.60	21800	22150	21550	27800	15000	21400	21832.64	1.65	0	-664	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3164	6.49	0.64	12	0.23	3414.00	34768.00	31600	20240527	-29.91	18090	20241209	22.44	22950	-3.49	20250122	19190	15.42	20250109	31600	-29.91	20240527	18090	22.44	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
72	20250218	100826	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21850	450	2	2.10	496197900	22780	59.00	21800	22000	21550	27800	15000	21400	21782.34	1.65	0	-1090	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3121	6.40	0.63	12	0.16	3414.00	34768.00	31600	20240527	-30.85	18090	20241209	20.78	22950	-4.79	20250122	19190	13.86	20250109	31600	-30.85	20240527	18090	20.78	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
73	20250218	090829	55	60.00	KOSPI		건설	N	N	N	Y	60	N	22000	600	2	2.80	240509050	11015	28.53	21800	22000	21550	27800	15000	21400	21835.08	1.65	0	-1138	22033	21716	21183	20866	20333	21875	21025	29	6400	200	15400	50	1	14286000	3143	6.44	0.63	12	0.08	3414.00	34768.00	31600	20240527	-30.38	18090	20241209	21.61	22950	-4.14	20250122	19190	14.64	20250109	31600	-30.38	20240527	18090	21.61	20241209	0.74	N	126720	200	28 억		236187	N	N	49	N	00	N
74	20250217	160826	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21400	450	2	2.15	812747750	38431	48.85	20950	21500	20650	27200	14700	20950	21148.25	1.66	0	400	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	3057	6.27	0.62	12	0.27	3414.00	34768.00	31600	20240527	-32.28	18090	20241209	18.30	22950	-6.75	20250122	19190	11.52	20250109	31600	-32.28	20240527	18090	18.30	20241209	0.72	N	126720	200	28 억		236474	N	N	49	N	00	N
75	20250217	150825	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21500	550	2	2.63	798990000	37788	48.03	20950	21500	20650	27200	14700	20950	21144.03	1.66	0	593	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	3071	6.30	0.62	12	0.26	3414.00	34768.00	31600	20240527	-31.96	18090	20241209	18.85	22950	-6.32	20250122	19190	12.04	20250109	31600	-31.96	20240527	18090	18.85	20241209	0.72	N	126720	200	28 억		236474	N	N	0	N	00	N
76	20250217	140824	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21250	300	2	1.43	549317000	26104	33.18	20950	21300	20650	27200	14700	20950	21043.41	1.66	0	-239	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	3036	6.22	0.61	12	0.18	3414.00	34768.00	31600	20240527	-32.75	18090	20241209	17.47	22950	-7.41	20250122	19190	10.73	20250109	31600	-32.75	20240527	18090	17.47	20241209	0.72	N	126720	200	28 억		236474	N	N	0	N	00	N
77	20250217	130827	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	200	2	0.95	476216100	22662	28.80	20950	21250	20650	27200	14700	20950	21013.87	1.66	0	100	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	3021	6.20	0.61	12	0.16	3414.00	34768.00	31600	20240527	-33.07	18090	20241209	16.92	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.72	N	126720	200	28 억		236474	N	N	0	N	00	N
78	20250217	120827	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21200	250	2	1.19	419776900	19993	25.41	20950	21250	20650	27200	14700	20950	20996.20	1.66	0	810	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	3029	6.21	0.61	12	0.14	3414.00	34768.00	31600	20240527	-32.91	18090	20241209	17.19	22950	-7.63	20250122	19190	10.47	20250109	31600	-32.91	20240527	18090	17.19	20241209	0.72	N	126720	200	28 억		236474	N	N	0	N	00	N
79	20250217	110827	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	200	2	0.95	303392950	14482	18.41	20950	21250	20650	27200	14700	20950	20949.66	1.66	0	889	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	3021	6.20	0.61	12	0.10	3414.00	34768.00	31600	20240527	-33.07	18090	20241209	16.92	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.72	N	126720	200	28 억		236474	N	N	0	N	00	N
80	20250217	100824	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20850	-100	5	-0.48	161838450	7739	9.84	20950	21250	20650	27200	14700	20950	20912.05	1.66	0	-1259	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	2979	6.11	0.60	12	0.05	3414.00	34768.00	31600	20240527	-34.02	18090	20241209	15.26	22950	-9.15	20250122	19190	8.65	20250109	31600	-34.02	20240527	18090	15.26	20241209	0.72	N	126720	200	28 억		236474	N	N	0	N	00	N
81	20250217	090826	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20750	-200	5	-0.95	31215550	1507	1.92	20950	20950	20650	27200	14700	20950	20713.23	1.66	0	-182	22250	21600	20950	20300	19650	21925	20625	29	6250	200	15080	50	1	14286000	2964	6.08	0.60	12	0.01	3414.00	34768.00	31600	20240527	-34.34	18090	20241209	14.70	22950	-9.59	20250122	19190	8.13	20250109	31600	-34.34	20240527	18090	14.70	20241209	0.72	N	126720	200	28 억		236474	N	N	0	N	00	N
82	20250214	160820	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20950	650	2	3.20	1638622900	78456	570.88	20300	21600	20300	26350	14250	20300	20885.84	1.63	0	3666	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2993	6.14	0.60	12	0.55	3414.00	34768.00	31600	20240527	-33.70	18090	20241209	15.81	22950	-8.71	20250122	19190	9.17	20250109	31600	-33.70	20240527	18090	15.81	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
83	20250214	150820	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20750	450	2	2.22	1466907150	70200	510.81	20300	21600	20300	26350	14250	20300	20896.11	1.63	0	2787	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2964	6.08	0.60	12	0.49	3414.00	34768.00	31600	20240527	-34.34	18090	20241209	14.70	22950	-9.59	20250122	19190	8.13	20250109	31600	-34.34	20240527	18090	14.70	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
84	20250214	140821	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20750	450	2	2.22	762510900	36699	267.04	20300	21100	20300	26350	14250	20300	20777.43	1.63	0	-7682	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2964	6.08	0.60	12	0.26	3414.00	34768.00	31600	20240527	-34.34	18090	20241209	14.70	22950	-9.59	20250122	19190	8.13	20250109	31600	-34.34	20240527	18090	14.70	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
85	20250214	130823	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	500	2	2.46	730610300	35166	255.88	20300	21100	20300	26350	14250	20300	20776.04	1.63	0	-7445	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2971	6.09	0.60	12	0.25	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
86	20250214	120821	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	500	2	2.46	673451350	32413	235.85	20300	21100	20300	26350	14250	20300	20777.20	1.63	0	-5922	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2971	6.09	0.60	12	0.23	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
87	20250214	110817	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20700	400	2	1.97	559107550	26915	195.85	20300	21100	20300	26350	14250	20300	20773.08	1.63	0	-3593	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2957	6.06	0.60	12	0.19	3414.00	34768.00	31600	20240527	-34.49	18090	20241209	14.43	22950	-9.80	20250122	19190	7.87	20250109	31600	-34.49	20240527	18090	14.43	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
88	20250214	100818	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	250	2	1.23	466962550	22441	163.29	20300	21100	20300	26350	14250	20300	20808.46	1.63	0	-2626	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2936	6.02	0.59	12	0.16	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
89	20250214	090822	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20450	150	2	0.74	12650950	622	4.53	20300	20450	20300	26350	14250	20300	20339.15	1.63	0	-244	20500	20400	20350	20250	20200	20375	20225	29	6050	200	14610	50	1	14286000	2921	5.99	0.59	12	0.00	3414.00	34768.00	31600	20240527	-35.28	18090	20241209	13.05	22950	-10.89	20250122	19190	6.57	20250109	31600	-35.28	20240527	18090	13.05	20241209	0.73	N	126720	200	28 억		232348	N	N	110	N	00	N
90	20250213	160813	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	0	3	0.00	278119250	13663	83.34	20450	20450	20300	26350	14250	20300	20355.96	1.62	0	68	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2900	5.95	0.58	12	0.10	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.72	N	126720	200	28 억		232066	N	N	110	N	00	N
91	20250213	150814	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	50	2	0.25	264187250	12977	79.16	20450	20450	20300	26350	14250	20300	20358.11	1.62	0	259	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2907	5.96	0.59	12	0.09	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.72	N	126720	200	28 억		232066	N	N	134	N	00	N
92	20250213	140812	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	50	2	0.25	198423300	9743	59.43	20450	20450	20300	26350	14250	20300	20365.73	1.62	0	247	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2907	5.96	0.59	12	0.07	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.72	N	126720	200	28 억		232066	N	N	134	N	00	N
93	20250213	130813	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	50	2	0.25	179842850	8830	53.86	20450	20450	20300	26350	14250	20300	20367.25	1.62	0	353	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2907	5.96	0.59	12	0.06	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.72	N	126720	200	28 억		232066	N	N	134	N	00	N
94	20250213	120812	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	100	2	0.49	145700400	7154	43.64	20450	20450	20300	26350	14250	20300	20366.28	1.62	0	85	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2914	5.98	0.59	12	0.05	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.72	N	126720	200	28 억		232066	N	N	134	N	00	N
95	20250213	110812	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	0	3	0.00	125426250	6157	37.56	20450	20450	20300	26350	14250	20300	20371.33	1.62	0	3	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2900	5.95	0.58	12	0.04	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.72	N	126720	200	28 억		232066	N	N	134	N	00	N
96	20250213	100813	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	50	2	0.25	84021050	4123	25.15	20450	20450	20300	26350	14250	20300	20378.62	1.62	0	67	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2907	5.96	0.59	12	0.03	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.72	N	126720	200	28 억		232066	N	N	134	N	00	N
97	20250213	090809	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	100	2	0.49	6133700	301	1.84	20450	20450	20350	26350	14250	20300	20377.74	1.62	0	80	20866	20582	20416	20132	19966	20500	20050	29	6050	200	14610	50	1	14286000	2914	5.98	0.59	12	0.00	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.72	N	126720	200	28 억		232066	N	N	134	N	00	N
98	20250212	160807	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-350	5	-1.69	326728800	16027	103.19	20500	20700	20250	26800	14500	20650	20386.15	1.66	0	-5383	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2900	5.95	0.58	12	0.11	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.71	N	126720	200	28 억		237434	N	N	134	N	00	N
99	20250212	150806	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-350	5	-1.69	305266100	14970	96.39	20500	20700	20250	26800	14500	20650	20391.86	1.66	0	-4938	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2900	5.95	0.58	12	0.10	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.71	N	126720	200	28 억		237434	N	N	86	N	00	N
100	20250212	140807	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	-300	5	-1.45	252274300	12362	79.60	20500	20700	20350	26800	14500	20650	20407.24	1.66	0	-4658	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2907	5.96	0.59	12	0.09	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.71	N	126720	200	28 억		237434	N	N	86	N	00	N
101	20250212	130810	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	-250	5	-1.21	198909400	9743	62.73	20500	20700	20350	26800	14500	20650	20415.62	1.66	0	-4057	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2914	5.98	0.59	12	0.07	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.71	N	126720	200	28 억		237434	N	N	86	N	00	N
102	20250212	120805	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	-300	5	-1.45	178040650	8719	56.14	20500	20700	20350	26800	14500	20650	20419.85	1.66	0	-3830	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2907	5.96	0.59	12	0.06	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.71	N	126720	200	28 억		237434	N	N	86	N	00	N
103	20250212	110805	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20500	-150	5	-0.73	127506050	6239	40.17	20500	20700	20350	26800	14500	20650	20436.94	1.66	0	-2069	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2929	6.00	0.59	12	0.04	3414.00	34768.00	31600	20240527	-35.13	18090	20241209	13.32	22950	-10.68	20250122	19190	6.83	20250109	31600	-35.13	20240527	18090	13.32	20241209	0.71	N	126720	200	28 억		237434	N	N	86	N	00	N
104	20250212	100759	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	-250	5	-1.21	77143150	3774	24.30	20500	20700	20350	26800	14500	20650	20440.69	1.66	0	-859	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2914	5.98	0.59	12	0.03	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.71	N	126720	200	28 억		237434	N	N	86	N	00	N
105	20250212	090757	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	-100	5	-0.48	3659800	179	1.15	20500	20550	20350	26800	14500	20650	20445.81	1.66	0	-32	20883	20766	20583	20466	20283	20825	20525	29	6150	200	14860	50	1	14286000	2936	6.02	0.59	12	0.00	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.71	N	126720	200	28 억		237434	N	N	86	N	00	N
106	20250211	160809	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20650	250	2	1.23	317338400	15431	77.47	20600	20700	20400	26500	14300	20400	20564.99	1.67	0	1853	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2950	6.05	0.59	12	0.11	3414.00	34768.00	31600	20240527	-34.65	18090	20241209	14.15	22950	-10.02	20250122	19190	7.61	20250109	31600	-34.65	20240527	18090	14.15	20241209	0.82	N	126720	200	28 억		239122	N	N	86	N	00	N
107	20250211	150808	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20600	200	2	0.98	288058850	14012	70.35	20600	20700	20400	26500	14300	20400	20558.01	1.67	0	1460	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2943	6.03	0.59	12	0.10	3414.00	34768.00	31600	20240527	-34.81	18090	20241209	13.88	22950	-10.24	20250122	19190	7.35	20250109	31600	-34.81	20240527	18090	13.88	20241209	0.82	N	126720	200	28 억		239122	N	N	9	N	00	N
108	20250211	140809	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20600	200	2	0.98	263297850	12808	64.30	20600	20700	20400	26500	14300	20400	20557.30	1.67	0	1062	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2943	6.03	0.59	12	0.09	3414.00	34768.00	31600	20240527	-34.81	18090	20241209	13.88	22950	-10.24	20250122	19190	7.35	20250109	31600	-34.81	20240527	18090	13.88	20241209	0.82	N	126720	200	28 억		239122	N	N	9	N	00	N
109	20250211	130808	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20700	300	2	1.47	199602650	9719	48.80	20600	20700	20400	26500	14300	20400	20537.36	1.67	0	1000	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2957	6.06	0.60	12	0.07	3414.00	34768.00	31600	20240527	-34.49	18090	20241209	14.43	22950	-9.80	20250122	19190	7.87	20250109	31600	-34.49	20240527	18090	14.43	20241209	0.82	N	126720	200	28 억		239122	N	N	9	N	00	N
110	20250211	120806	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20600	200	2	0.98	180773800	8804	44.20	20600	20650	20400	26500	14300	20400	20533.14	1.67	0	744	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2943	6.03	0.59	12	0.06	3414.00	34768.00	31600	20240527	-34.81	18090	20241209	13.88	22950	-10.24	20250122	19190	7.35	20250109	31600	-34.81	20240527	18090	13.88	20241209	0.82	N	126720	200	28 억		239122	N	N	9	N	00	N
111	20250211	110808	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	150	2	0.74	124220200	6054	30.39	20600	20650	20400	26500	14300	20400	20518.70	1.67	0	26	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2936	6.02	0.59	12	0.04	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.82	N	126720	200	28 억		239122	N	N	9	N	00	N
112	20250211	100808	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20600	200	2	0.98	84824750	4132	20.75	20600	20650	20400	26500	14300	20400	20528.74	1.67	0	956	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2943	6.03	0.59	12	0.03	3414.00	34768.00	31600	20240527	-34.81	18090	20241209	13.88	22950	-10.24	20250122	19190	7.35	20250109	31600	-34.81	20240527	18090	13.88	20241209	0.82	N	126720	200	28 억		239122	N	N	9	N	00	N
113	20250211	090811	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20550	150	2	0.74	6186300	302	1.52	20600	20600	20400	26500	14300	20400	20484.44	1.67	0	54	20900	20650	20350	20100	19800	20775	20225	29	6100	200	14680	50	1	14286000	2936	6.02	0.59	12	0.00	3414.00	34768.00	31600	20240527	-34.97	18090	20241209	13.60	22950	-10.46	20250122	19190	7.09	20250109	31600	-34.97	20240527	18090	13.60	20241209	0.82	N	126720	200	28 억		239122	N	N	9	N	00	N
114	20250210	160804	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	200	2	0.99	405201800	19916	34.49	20200	20600	20050	26250	14150	20200	20347.24	1.68	0	-898	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2914	5.98	0.59	12	0.14	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.81	N	126720	200	28 억		240508	N	N	9	N	00	N
115	20250210	150803	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	150	2	0.74	392944200	19315	33.45	20200	20600	20050	26250	14150	20200	20345.73	1.68	0	-794	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2907	5.96	0.59	12	0.14	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.81	N	126720	200	28 억		240508	N	N	0	N	00	N
116	20250210	140801	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	100	2	0.50	303010950	14894	25.79	20200	20600	20050	26250	14150	20200	20346.76	1.68	0	345	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2900	5.95	0.58	12	0.10	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.81	N	126720	200	28 억		240508	N	N	0	N	00	N
117	20250210	130804	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20350	150	2	0.74	255909750	12583	21.79	20200	20600	20050	26250	14150	20200	20340.30	1.68	0	256	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2907	5.96	0.59	12	0.09	3414.00	34768.00	31600	20240527	-35.60	18090	20241209	12.49	22950	-11.33	20250122	19190	6.04	20250109	31600	-35.60	20240527	18090	12.49	20241209	0.81	N	126720	200	28 억		240508	N	N	0	N	00	N
118	20250210	120800	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	200	2	0.99	226121050	11120	19.26	20200	20600	20050	26250	14150	20200	20337.47	1.68	0	161	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2914	5.98	0.59	12	0.08	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.81	N	126720	200	28 억		240508	N	N	0	N	00	N
119	20250210	110758	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20450	250	2	1.24	192321350	9465	16.39	20200	20600	20050	26250	14150	20200	20322.18	1.68	0	157	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2921	5.99	0.59	12	0.07	3414.00	34768.00	31600	20240527	-35.28	18090	20241209	13.05	22950	-10.89	20250122	19190	6.57	20250109	31600	-35.28	20240527	18090	13.05	20241209	0.81	N	126720	200	28 억		240508	N	N	0	N	00	N
120	20250210	100758	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20500	300	2	1.49	158793900	7823	13.55	20200	20600	20050	26250	14150	20200	20301.32	1.68	0	566	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2929	6.00	0.59	12	0.05	3414.00	34768.00	31600	20240527	-35.13	18090	20241209	13.32	22950	-10.68	20250122	19190	6.83	20250109	31600	-35.13	20240527	18090	13.32	20241209	0.81	N	126720	200	28 억		240508	N	N	0	N	00	N
121	20250210	090754	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20150	-50	5	-0.25	61006550	3029	5.25	20200	20200	20050	26250	14150	20200	20135.96	1.68	0	-1189	20873	20536	20263	19926	19653	20400	19790	29	6050	200	14540	50	1	14286000	2879	5.90	0.58	12	0.02	3414.00	34768.00	31600	20240527	-36.23	18090	20241209	11.39	22950	-12.20	20250122	19190	5.00	20250109	31600	-36.23	20240527	18090	11.39	20241209	0.81	N	126720	200	28 억		240508	N	N	0	N	00	N
122	20250207	160749	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20200	-600	5	-2.88	1155609090	57255	345.33	20600	20600	19990	27000	14600	20800	20181.93	1.71	0	-4066	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2886	5.92	0.58	12	0.40	3414.00	34768.00	31600	20240527	-36.08	18090	20241209	11.66	22950	-11.98	20250122	19190	5.26	20250109	31600	-36.08	20240527	18090	11.66	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
123	20250207	150751	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20150	-650	5	-3.12	1110906590	55041	331.97	20600	20600	19990	27000	14600	20800	20181.57	1.71	0	-2477	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2879	5.90	0.58	12	0.39	3414.00	34768.00	31600	20240527	-36.23	18090	20241209	11.39	22950	-12.20	20250122	19190	5.00	20250109	31600	-36.23	20240527	18090	11.39	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
124	20250207	140750	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20100	-700	5	-3.37	1009226840	50003	301.59	20600	20600	19990	27000	14600	20800	20181.47	1.71	0	-679	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2871	5.89	0.58	12	0.35	3414.00	34768.00	31600	20240527	-36.39	18090	20241209	11.11	22950	-12.42	20250122	19190	4.74	20250109	31600	-36.39	20240527	18090	11.11	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
125	20250207	130748	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-500	5	-2.40	478317050	23550	142.04	20600	20600	20200	27000	14600	20800	20307.57	1.71	0	439	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2900	5.95	0.58	12	0.16	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
126	20250207	120748	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-500	5	-2.40	457653950	22531	135.89	20600	20600	20200	27000	14600	20800	20308.92	1.71	0	751	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2900	5.95	0.58	12	0.16	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
127	20250207	110746	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	-400	5	-1.92	415188050	20442	123.29	20600	20600	20200	27000	14600	20800	20306.92	1.71	0	1031	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2914	5.98	0.59	12	0.14	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
128	20250207	100748	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20400	-400	5	-1.92	357890750	17627	106.31	20600	20600	20200	27000	14600	20800	20299.29	1.71	0	216	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2914	5.98	0.59	12	0.12	3414.00	34768.00	31600	20240527	-35.44	18090	20241209	12.77	22950	-11.11	20250122	19190	6.31	20250109	31600	-35.44	20240527	18090	12.77	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
129	20250207	090753	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20300	-500	5	-2.40	116627450	5712	34.45	20600	20600	20250	27000	14600	20800	20407.67	1.71	0	-1299	21166	20982	20866	20682	20566	20925	20625	29	6200	200	14970	50	1	14286000	2900	5.95	0.58	12	0.04	3414.00	34768.00	31600	20240527	-35.76	18090	20241209	12.22	22950	-11.55	20250122	19190	5.78	20250109	31600	-35.76	20240527	18090	12.22	20241209	0.72	N	126720	200	28 억		243811	N	N	469	N	00	N
130	20250206	160729	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	100	2	0.48	338715500	16209	31.73	21050	21050	20750	26900	14500	20700	20897.90	1.73	0	-3370	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	2971	6.09	0.60	12	0.11	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.76	N	126720	200	28 억		246694	N	N	469	N	00	N
131	20250206	150734	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	100	2	0.48	291922800	13962	27.33	21050	21050	20750	26900	14500	20700	20908.38	1.73	0	-2805	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	2971	6.09	0.60	12	0.10	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.76	N	126720	200	28 억		246694	N	N	37	N	00	N
132	20250206	140734	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20950	250	2	1.21	237632850	11352	22.22	21050	21050	20800	26900	14500	20700	20933.13	1.73	0	-1085	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	2993	6.14	0.60	12	0.08	3414.00	34768.00	31600	20240527	-33.70	18090	20241209	15.81	22950	-8.71	20250122	19190	9.17	20250109	31600	-33.70	20240527	18090	15.81	20241209	0.76	N	126720	200	28 억		246694	N	N	37	N	00	N
133	20250206	130731	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20850	150	2	0.72	196341150	9377	18.36	21050	21050	20800	26900	14500	20700	20938.59	1.73	0	-833	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	2979	6.11	0.60	12	0.07	3414.00	34768.00	31600	20240527	-34.02	18090	20241209	15.26	22950	-9.15	20250122	19190	8.65	20250109	31600	-34.02	20240527	18090	15.26	20241209	0.76	N	126720	200	28 억		246694	N	N	37	N	00	N
134	20250206	120728	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20900	200	2	0.97	162062450	7736	15.14	21050	21050	20800	26900	14500	20700	20949.13	1.73	0	-8	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	2986	6.12	0.60	12	0.05	3414.00	34768.00	31600	20240527	-33.86	18090	20241209	15.53	22950	-8.93	20250122	19190	8.91	20250109	31600	-33.86	20240527	18090	15.53	20241209	0.76	N	126720	200	28 억		246694	N	N	37	N	00	N
135	20250206	110724	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21000	300	2	1.45	150035600	7162	14.02	21050	21050	20800	26900	14500	20700	20948.84	1.73	0	-87	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	3000	6.15	0.60	12	0.05	3414.00	34768.00	31600	20240527	-33.54	18090	20241209	16.09	22950	-8.50	20250122	19190	9.43	20250109	31600	-33.54	20240527	18090	16.09	20241209	0.76	N	126720	200	28 억		246694	N	N	37	N	00	N
136	20250206	100725	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21000	300	2	1.45	97655750	4666	9.13	21050	21050	20800	26900	14500	20700	20929.22	1.73	0	-375	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	3000	6.15	0.60	12	0.03	3414.00	34768.00	31600	20240527	-33.54	18090	20241209	16.09	22950	-8.50	20250122	19190	9.43	20250109	31600	-33.54	20240527	18090	16.09	20241209	0.76	N	126720	200	28 억		246694	N	N	37	N	00	N
137	20250206	090735	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20950	250	2	1.21	15850500	754	1.48	21050	21050	20900	26900	14500	20700	21021.88	1.73	0	-101	21566	21132	20866	20432	20166	21000	20300	29	6200	200	14900	50	1	14286000	2993	6.14	0.60	12	0.01	3414.00	34768.00	31600	20240527	-33.70	18090	20241209	15.81	22950	-8.71	20250122	19190	9.17	20250109	31600	-33.70	20240527	18090	15.81	20241209	0.76	N	126720	200	28 억		246694	N	N	37	N	00	N
138	20250205	160723	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20700	-500	5	-2.36	1062531550	51081	249.49	21250	21300	20600	27550	14850	21200	20800.92	1.72	0	-3086	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	2957	6.06	0.60	12	0.36	3414.00	34768.00	31600	20240527	-34.49	18090	20241209	14.43	22950	-9.80	20250122	19190	7.87	20250109	31600	-34.49	20240527	18090	14.43	20241209	0.75	N	126720	200	28 억		245955	N	N	37	N	00	N
139	20250205	150726	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20850	-350	5	-1.65	812577450	38995	190.46	21250	21300	20700	27550	14850	21200	20837.99	1.72	0	-6276	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	2979	6.11	0.60	12	0.27	3414.00	34768.00	31600	20240527	-34.02	18090	20241209	15.26	22950	-9.15	20250122	19190	8.65	20250109	31600	-34.02	20240527	18090	15.26	20241209	0.75	N	126720	200	28 억		245955	N	N	68	N	00	N
140	20250205	140724	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20800	-400	5	-1.89	789235200	37872	184.98	21250	21300	20700	27550	14850	21200	20839.54	1.72	0	-5564	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	2971	6.09	0.60	12	0.27	3414.00	34768.00	31600	20240527	-34.18	18090	20241209	14.98	22950	-9.37	20250122	19190	8.39	20250109	31600	-34.18	20240527	18090	14.98	20241209	0.75	N	126720	200	28 억		245955	N	N	68	N	00	N
141	20250205	130724	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20850	-350	5	-1.65	611874000	29310	143.16	21250	21300	20700	27550	14850	21200	20875.95	1.72	0	-8492	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	2979	6.11	0.60	12	0.21	3414.00	34768.00	31600	20240527	-34.02	18090	20241209	15.26	22950	-9.15	20250122	19190	8.65	20250109	31600	-34.02	20240527	18090	15.26	20241209	0.75	N	126720	200	28 억		245955	N	N	68	N	00	N
142	20250205	120725	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20750	-450	5	-2.12	416856250	19957	97.47	21250	21300	20700	27550	14850	21200	20887.72	1.72	0	-6034	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	2964	6.08	0.60	12	0.14	3414.00	34768.00	31600	20240527	-34.34	18090	20241209	14.70	22950	-9.59	20250122	19190	8.13	20250109	31600	-34.34	20240527	18090	14.70	20241209	0.75	N	126720	200	28 억		245955	N	N	68	N	00	N
143	20250205	110724	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20750	-450	5	-2.12	368452150	17626	86.09	21250	21300	20700	27550	14850	21200	20903.90	1.72	0	-4096	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	2964	6.08	0.60	12	0.12	3414.00	34768.00	31600	20240527	-34.34	18090	20241209	14.70	22950	-9.59	20250122	19190	8.13	20250109	31600	-34.34	20240527	18090	14.70	20241209	0.75	N	126720	200	28 억		245955	N	N	68	N	00	N
144	20250205	100731	55	60.00	KOSPI		건설	N	N	N	Y	60	N	20750	-450	5	-2.12	312009900	14906	72.80	21250	21300	20750	27550	14850	21200	20931.83	1.72	0	-2624	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	2964	6.08	0.60	12	0.10	3414.00	34768.00	31600	20240527	-34.34	18090	20241209	14.70	22950	-9.59	20250122	19190	8.13	20250109	31600	-34.34	20240527	18090	14.70	20241209	0.75	N	126720	200	28 억		245955	N	N	68	N	00	N
145	20250205	090735	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21100	-100	5	-0.47	14081500	663	3.24	21250	21250	21100	27550	14850	21200	21239.06	1.72	0	-407	21466	21332	21066	20932	20666	21400	21000	29	6350	200	15260	50	1	14286000	3014	6.18	0.61	12	0.00	3414.00	34768.00	31600	20240527	-33.23	18090	20241209	16.64	22950	-8.06	20250122	19190	9.95	20250109	31600	-33.23	20240527	18090	16.64	20241209	0.75	N	126720	200	28 억		245955	N	N	68	N	00	N
146	20250204	160706	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21200	600	2	2.91	429731100	20393	42.54	20900	21200	20800	26750	14450	20600	21072.48	1.72	0	1070	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3029	6.21	0.61	12	0.14	3414.00	34768.00	31600	20240527	-32.91	17900	20240122	18.44	22950	-7.63	20250122	19190	10.47	20250109	31600	-32.91	20240527	18090	17.19	20241209	0.74	N	126720	200	28 억		245024	N	N	68	N	00	N
147	20250204	150718	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21100	500	2	2.43	408595200	19393	40.45	20900	21200	20800	26750	14450	20600	21069.21	1.72	0	1020	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3014	6.18	0.61	12	0.14	3414.00	34768.00	31600	20240527	-33.23	17900	20240122	17.88	22950	-8.06	20250122	19190	9.95	20250109	31600	-33.23	20240527	18090	16.64	20241209	0.74	N	126720	200	28 억		245024	N	N	19	N	00	N
148	20250204	140717	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21100	500	2	2.43	311764400	14794	30.86	20900	21200	20800	26750	14450	20600	21073.71	1.72	0	1018	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3014	6.18	0.61	12	0.10	3414.00	34768.00	31600	20240527	-33.23	17900	20240122	17.88	22950	-8.06	20250122	19190	9.95	20250109	31600	-33.23	20240527	18090	16.64	20241209	0.74	N	126720	200	28 억		245024	N	N	19	N	00	N
149	20250204	130719	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21100	500	2	2.43	284750200	13515	28.19	20900	21200	20800	26750	14450	20600	21069.20	1.72	0	1394	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3014	6.18	0.61	12	0.09	3414.00	34768.00	31600	20240527	-33.23	17900	20240122	17.88	22950	-8.06	20250122	19190	9.95	20250109	31600	-33.23	20240527	18090	16.64	20241209	0.74	N	126720	200	28 억		245024	N	N	19	N	00	N
150	20250204	120726	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21100	500	2	2.43	232486450	11038	23.02	20900	21200	20800	26750	14450	20600	21062.37	1.72	0	1248	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3014	6.18	0.61	12	0.08	3414.00	34768.00	31600	20240527	-33.23	17900	20240122	17.88	22950	-8.06	20250122	19190	9.95	20250109	31600	-33.23	20240527	18090	16.64	20241209	0.74	N	126720	200	28 억		245024	N	N	19	N	00	N
151	20250204	110709	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21150	550	2	2.67	177466050	8434	17.59	20900	21200	20800	26750	14450	20600	21041.74	1.72	0	2524	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3021	6.20	0.61	12	0.06	3414.00	34768.00	31600	20240527	-33.07	17900	20240122	18.16	22950	-7.84	20250122	19190	10.21	20250109	31600	-33.07	20240527	18090	16.92	20241209	0.74	N	126720	200	28 억		245024	N	N	19	N	00	N
152	20250204	100715	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21100	500	2	2.43	85582900	4085	8.52	20900	21100	20800	26750	14450	20600	20950.53	1.72	0	941	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3014	6.18	0.61	12	0.03	3414.00	34768.00	31600	20240527	-33.23	17900	20240122	17.88	22950	-8.06	20250122	19190	9.95	20250109	31600	-33.23	20240527	18090	16.64	20241209	0.74	N	126720	200	28 억		245024	N	N	19	N	00	N
153	20250204	090716	55	60.00	KOSPI		건설	N	N	N	Y	60	N	21000	400	2	1.94	21026350	1006	2.10	20900	21050	20850	26750	14450	20600	20900.94	1.72	0	-119	21633	21116	20783	20266	19933	20950	20100	29	6150	200	14830	50	1	14286000	3000	6.15	0.60	12	0.01	3414.00	34768.00	31600	20240527	-33.54	17900	20240122	17.32	22950	-8.50	20250122	19190	9.43	20250109	31600	-33.54	20240527	18090	16.09	20241209	0.74	N	126720	200	28 억		245024	N	N	19	N	00	N