KissMeData/010400/price/prices-20250201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

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

62 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	160257	57	100.00	KOSPI	건설	N	N	N	N	N	2975	-45	5	-1.49	11643395	3884	274.10	3020	3040	2975	3925	2115	3020	2997.78	0.51	-92	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	227	11.71	0.22	12	0.05	254.00	13420.00	5410	20240219	-45.01	2840	20241203	4.75	3800	-21.71	20250110	2900	2.59	20250213	5240	-43.23	20240229	2840	4.75	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
3	20250228	150257	57	100.00	KOSPI	건설	N	N	N	N	N	3020	0	3	0.00	11297200	3768	265.91	3020	3040	2975	3925	2115	3020	2998.20	0.51	-102	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	230	11.89	0.23	12	0.05	254.00	13420.00	5410	20240219	-44.18	2840	20241203	6.34	3800	-20.53	20250110	2900	4.14	20250213	5240	-42.37	20240229	2840	6.34	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
4	20250228	140258	57	100.00	KOSPI	건설	N	N	N	N	N	2980	-40	5	-1.32	10648010	3551	250.60	3020	3040	2975	3925	2115	3020	2998.59	0.51	-100	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	227	11.73	0.22	12	0.05	254.00	13420.00	5410	20240219	-44.92	2840	20241203	4.93	3800	-21.58	20250110	2900	2.76	20250213	5240	-43.13	20240229	2840	4.93	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
5	20250228	130258	57	100.00	KOSPI	건설	N	N	N	N	N	2980	-40	5	-1.32	9828510	3276	231.19	3020	3040	2975	3925	2115	3020	3000.16	0.51	-105	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	227	11.73	0.22	12	0.04	254.00	13420.00	5410	20240219	-44.92	2840	20241203	4.93	3800	-21.58	20250110	2900	2.76	20250213	5240	-43.13	20240229	2840	4.93	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
6	20250228	120256	57	100.00	KOSPI	건설	N	N	N	N	N	2985	-35	5	-1.16	7945135	2644	186.59	3020	3040	2975	3925	2115	3020	3004.97	0.51	-105	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	228	11.75	0.22	12	0.03	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2900	2.93	20250213	5240	-43.03	20240229	2840	5.11	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
7	20250228	110257	57	100.00	KOSPI	건설	N	N	N	N	N	2985	-35	5	-1.16	6639295	2206	155.68	3020	3040	2985	3925	2115	3020	3009.65	0.51	-65	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	228	11.75	0.22	12	0.03	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2900	2.93	20250213	5240	-43.03	20240229	2840	5.11	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
8	20250228	100256	57	100.00	KOSPI	건설	N	N	N	N	N	2990	-30	5	-0.99	5362620	1779	125.55	3020	3040	2990	3925	2115	3020	3014.40	0.51	117	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	228	11.77	0.22	12	0.02	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2900	3.10	20250213	5240	-42.94	20240229	2840	5.28	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
9	20250228	090257	57	100.00	KOSPI	건설	N	N	N	N	N	3020	0	3	0.00	1718380	569	40.16	3020	3020	3020	3925	2115	3020	3020.00	0.51	0	3106	3062	3016	2972	2926	3085	2995	38	905	500	2050	5	1	7622000	230	11.89	0.23	12	0.01	254.00	13420.00	5410	20240219	-44.18	2840	20241203	6.34	3800	-20.53	20250110	2900	4.14	20250213	5240	-42.37	20240229	2840	6.34	20241203	0.16	N	010400	500	38 억	39196	N	N	0	N	N
10	20250227	160254	57	100.00	KOSPI	건설	N	N	N	N	N	3020	40	2	1.34	4240975	1417	18.71	2970	3060	2970	3870	2090	2980	2992.93	0.52	-116	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	230	11.89	0.23	12	0.02	254.00	13420.00	5410	20240219	-44.18	2840	20241203	6.34	3800	-20.53	20250110	2900	4.14	20250213	5240	-42.37	20240229	2840	6.34	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
11	20250227	150255	57	100.00	KOSPI	건설	N	N	N	N	N	2975	-5	5	-0.17	3917835	1310	17.29	2970	3060	2970	3870	2090	2980	2990.71	0.52	-110	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	227	11.71	0.22	12	0.02	254.00	13420.00	5410	20240219	-45.01	2840	20241203	4.75	3800	-21.71	20250110	2900	2.59	20250213	5240	-43.23	20240229	2840	4.75	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
12	20250227	140255	57	100.00	KOSPI	건설	N	N	N	N	N	2975	-5	5	-0.17	3891045	1301	17.17	2970	3060	2970	3870	2090	2980	2990.81	0.52	-110	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	227	11.71	0.22	12	0.02	254.00	13420.00	5410	20240219	-45.01	2840	20241203	4.75	3800	-21.71	20250110	2900	2.59	20250213	5240	-43.23	20240229	2840	4.75	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
13	20250227	130255	57	100.00	KOSPI	건설	N	N	N	N	N	2980	0	3	0.00	3590545	1200	15.84	2970	3060	2970	3870	2090	2980	2992.12	0.52	-109	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	227	11.73	0.22	12	0.02	254.00	13420.00	5410	20240219	-44.92	2840	20241203	4.93	3800	-21.58	20250110	2900	2.76	20250213	5240	-43.13	20240229	2840	4.93	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
14	20250227	120255	57	100.00	KOSPI	건설	N	N	N	N	N	2990	10	2	0.34	2821260	942	12.44	2970	3060	2970	3870	2090	2980	2994.97	0.52	19	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2900	3.10	20250213	5240	-42.94	20240229	2840	5.28	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
15	20250227	110257	57	100.00	KOSPI	건설	N	N	N	N	N	3000	20	2	0.67	2519270	841	11.10	2970	3060	2970	3870	2090	2980	2995.56	0.52	19	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	229	11.81	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.55	2840	20241203	5.63	3800	-21.05	20250110	2900	3.45	20250213	5240	-42.75	20240229	2840	5.63	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
16	20250227	100305	57	100.00	KOSPI	건설	N	N	N	N	N	3005	25	2	0.84	1557445	523	6.90	2970	3005	2970	3870	2090	2980	2977.91	0.52	20	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	229	11.83	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.45	2840	20241203	5.81	3800	-20.92	20250110	2900	3.62	20250213	5240	-42.65	20240229	2840	5.81	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
17	20250227	090303	57	100.00	KOSPI	건설	N	N	N	N	N	2980	0	3	0.00	285480	96	1.27	2970	2980	2970	3870	2090	2980	2973.75	0.52	0	3073	3026	3003	2956	2933	3015	2945	38	890	500	2020	5	1	7622000	227	11.73	0.22	12	0.00	254.00	13420.00	5410	20240219	-44.92	2840	20241203	4.93	3800	-21.58	20250110	2900	2.76	20250213	5240	-43.13	20240229	2840	4.93	20241203	0.16	N	010400	500	38 억	39317	N	N	5	N	N
18	20250226	160255	57	100.00	KOSPI	건설	N	N	N	N	N	2980	-50	5	-1.65	22739280	7571	102.45	3030	3050	2980	3935	2125	3030	3003.47	0.52	-199	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	227	11.73	0.22	12	0.10	254.00	13420.00	5410	20240219	-44.92	2840	20241203	4.93	3800	-21.58	20250110	2900	2.76	20250213	5240	-43.13	20240229	2840	4.93	20241203	0.16	N	010400	500	38 억	39516	N	N	5	N	N
19	20250226	150255	57	100.00	KOSPI	건설	N	N	N	N	N	3000	-30	5	-0.99	19809085	6590	89.17	3030	3050	2990	3935	2125	3030	3005.93	0.52	10	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	229	11.81	0.22	12	0.09	254.00	13420.00	5410	20240219	-44.55	2840	20241203	5.63	3800	-21.05	20250110	2900	3.45	20250213	5240	-42.75	20240229	2840	5.63	20241203	0.16	N	010400	500	38 억	39516	N	N	2	N	N
20	20250226	140256	57	100.00	KOSPI	건설	N	N	N	N	N	3000	-30	5	-0.99	19809085	6590	89.17	3030	3050	2990	3935	2125	3030	3005.93	0.52	10	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	229	11.81	0.22	12	0.09	254.00	13420.00	5410	20240219	-44.55	2840	20241203	5.63	3800	-21.05	20250110	2900	3.45	20250213	5240	-42.75	20240229	2840	5.63	20241203	0.16	N	010400	500	38 억	39516	N	N	2	N	N
21	20250226	130256	57	100.00	KOSPI	건설	N	N	N	N	N	3005	-25	5	-0.83	18335445	6099	82.53	3030	3050	2990	3935	2125	3030	3006.30	0.52	10	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	229	11.83	0.22	12	0.08	254.00	13420.00	5410	20240219	-44.45	2840	20241203	5.81	3800	-20.92	20250110	2900	3.62	20250213	5240	-42.65	20240229	2840	5.81	20241203	0.16	N	010400	500	38 억	39516	N	N	2	N	N
22	20250226	120256	57	100.00	KOSPI	건설	N	N	N	N	N	3000	-30	5	-0.99	18320420	6094	82.46	3030	3050	2990	3935	2125	3030	3006.30	0.52	10	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	229	11.81	0.22	12	0.08	254.00	13420.00	5410	20240219	-44.55	2840	20241203	5.63	3800	-21.05	20250110	2900	3.45	20250213	5240	-42.75	20240229	2840	5.63	20241203	0.16	N	010400	500	38 억	39516	N	N	2	N	N
23	20250226	110255	57	100.00	KOSPI	건설	N	N	N	N	N	2990	-40	5	-1.32	12748620	4234	57.29	3030	3050	2990	3935	2125	3030	3011.01	0.52	-4	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	228	11.77	0.22	12	0.06	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2900	3.10	20250213	5240	-42.94	20240229	2840	5.28	20241203	0.16	N	010400	500	38 억	39516	N	N	2	N	N
24	20250226	100255	57	100.00	KOSPI	건설	N	N	N	N	N	3030	0	3	0.00	1930380	637	8.62	3030	3050	3030	3935	2125	3030	3030.42	0.52	-1	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	231	11.93	0.23	12	0.01	254.00	13420.00	5410	20240219	-43.99	2840	20241203	6.69	3800	-20.26	20250110	2900	4.48	20250213	5240	-42.18	20240229	2840	6.69	20241203	0.16	N	010400	500	38 억	39516	N	N	2	N	N
25	20250226	090257	57	100.00	KOSPI	건설	N	N	N	N	N	3030	0	3	0.00	15150	5	0.07	3030	3030	3030	3935	2125	3030	3030.00	0.52	0	3186	3107	3051	2972	2916	3080	2945	38	905	500	2060	5	1	7622000	231	11.93	0.23	12	0.00	254.00	13420.00	5410	20240219	-43.99	2840	20241203	6.69	3800	-20.26	20250110	2900	4.48	20250213	5240	-42.18	20240229	2840	6.69	20241203	0.16	N	010400	500	38 억	39516	N	N	2	N	N
26	20250225	160254	57	100.00	KOSPI	건설	N	N	N	N	N	3030	5	2	0.17	22380440	7390	192.30	3130	3130	2995	3930	2120	3025	3028.48	0.52	225	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	231	11.93	0.23	12	0.10	254.00	13420.00	5410	20240219	-43.99	2840	20241203	6.69	3800	-20.26	20250110	2900	4.48	20250213	5240	-42.18	20240229	2840	6.69	20241203	0.16	N	010400	500	38 억	39291	N	N	2	N	N
27	20250225	150254	57	100.00	KOSPI	건설	N	N	N	N	N	3005	-20	5	-0.66	21460755	7084	184.34	3130	3130	2995	3930	2120	3025	3029.47	0.52	226	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	229	11.83	0.22	12	0.09	254.00	13420.00	5410	20240219	-44.45	2840	20241203	5.81	3800	-20.92	20250110	2900	3.62	20250213	5240	-42.65	20240229	2840	5.81	20241203	0.16	N	010400	500	38 억	39291	N	N	1	N	N
28	20250225	140254	57	100.00	KOSPI	건설	N	N	N	N	N	3035	10	2	0.33	21403600	7065	183.84	3130	3130	2995	3930	2120	3025	3029.53	0.52	219	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	231	11.95	0.23	12	0.09	254.00	13420.00	5410	20240219	-43.90	2840	20241203	6.87	3800	-20.13	20250110	2900	4.66	20250213	5240	-42.08	20240229	2840	6.87	20241203	0.16	N	010400	500	38 억	39291	N	N	1	N	N
29	20250225	130254	57	100.00	KOSPI	건설	N	N	N	N	N	3030	5	2	0.17	19835305	6547	170.36	3130	3130	2995	3930	2120	3025	3029.68	0.52	219	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	231	11.93	0.23	12	0.09	254.00	13420.00	5410	20240219	-43.99	2840	20241203	6.69	3800	-20.26	20250110	2900	4.48	20250213	5240	-42.18	20240229	2840	6.69	20241203	0.16	N	010400	500	38 억	39291	N	N	1	N	N
30	20250225	120253	57	100.00	KOSPI	건설	N	N	N	N	N	3005	-20	5	-0.66	14318670	4720	122.82	3130	3130	2995	3930	2120	3025	3033.62	0.52	404	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	229	11.83	0.22	12	0.06	254.00	13420.00	5410	20240219	-44.45	2840	20241203	5.81	3800	-20.92	20250110	2900	3.62	20250213	5240	-42.65	20240229	2840	5.81	20241203	0.16	N	010400	500	38 억	39291	N	N	1	N	N
31	20250225	110254	57	100.00	KOSPI	건설	N	N	N	N	N	3050	25	2	0.83	6472930	2118	55.11	3130	3130	3015	3930	2120	3025	3056.15	0.52	107	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	232	12.01	0.23	12	0.03	254.00	13420.00	5410	20240219	-43.62	2840	20241203	7.39	3800	-19.74	20250110	2900	5.17	20250213	5240	-41.79	20240229	2840	7.39	20241203	0.16	N	010400	500	38 억	39291	N	N	1	N	N
32	20250225	100253	57	100.00	KOSPI	건설	N	N	N	N	N	3090	65	2	2.15	3709560	1219	31.72	3130	3130	3015	3930	2120	3025	3043.12	0.52	4	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	236	12.17	0.23	12	0.02	254.00	13420.00	5410	20240219	-42.88	2840	20241203	8.80	3800	-18.68	20250110	2900	6.55	20250213	5240	-41.03	20240229	2840	8.80	20241203	0.16	N	010400	500	38 억	39291	N	N	1	N	N
33	20250225	090254	57	100.00	KOSPI	건설	N	N	N	N	N	3015	-10	5	-0.33	476780	158	4.11	3130	3130	3015	3930	2120	3025	3017.59	0.52	4	3091	3057	3041	3007	2991	3050	3000	38	905	500	2050	5	1	7622000	230	11.87	0.22	12	0.00	254.00	13420.00	5410	20240219	-44.27	2840	20241203	6.16	3800	-20.66	20250110	2900	3.97	20250213	5240	-42.46	20240229	2840	6.16	20241203	0.16	N	010400	500	38 억	39291	N	N	1	N	N
34	20250224	160251	57	100.00	KOSPI	건설	N	N	N	N	N	3025	-60	5	-1.94	11701680	3843	30.57	3050	3075	3025	4010	2160	3085	3044.93	0.52	-195	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	231	11.91	0.23	12	0.05	254.00	13420.00	5410	20240219	-44.09	2840	20241203	6.51	3800	-20.39	20250110	2900	4.31	20250213	5240	-42.27	20240229	2840	6.51	20241203	0.16	N	010400	500	38 억	39486	N	N	1	N	N
35	20250224	150252	57	100.00	KOSPI	건설	N	N	N	N	N	3040	-45	5	-1.46	9138055	2998	23.85	3050	3075	3030	4010	2160	3085	3048.05	0.52	591	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	232	11.97	0.23	12	0.04	254.00	13420.00	5410	20240219	-43.81	2840	20241203	7.04	3800	-20.00	20250110	2900	4.83	20250213	5240	-41.98	20240229	2840	7.04	20241203	0.16	N	010400	500	38 억	39486	N	N	4	N	N
36	20250224	140253	57	100.00	KOSPI	건설	N	N	N	N	N	3045	-40	5	-1.30	8785515	2882	22.93	3050	3075	3030	4010	2160	3085	3048.41	0.52	593	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	232	11.99	0.23	12	0.04	254.00	13420.00	5410	20240219	-43.72	2840	20241203	7.22	3800	-19.87	20250110	2900	5.00	20250213	5240	-41.89	20240229	2840	7.22	20241203	0.16	N	010400	500	38 억	39486	N	N	4	N	N
37	20250224	130252	57	100.00	KOSPI	건설	N	N	N	N	N	3035	-50	5	-1.62	8782470	2881	22.92	3050	3075	3030	4010	2160	3085	3048.41	0.52	593	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	231	11.95	0.23	12	0.04	254.00	13420.00	5410	20240219	-43.90	2840	20241203	6.87	3800	-20.13	20250110	2900	4.66	20250213	5240	-42.08	20240229	2840	6.87	20241203	0.16	N	010400	500	38 억	39486	N	N	4	N	N
38	20250224	120251	57	100.00	KOSPI	건설	N	N	N	N	N	3045	-40	5	-1.30	8542935	2802	22.29	3050	3075	3040	4010	2160	3085	3048.87	0.52	593	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	232	11.99	0.23	12	0.04	254.00	13420.00	5410	20240219	-43.72	2840	20241203	7.22	3800	-19.87	20250110	2900	5.00	20250213	5240	-41.89	20240229	2840	7.22	20241203	0.16	N	010400	500	38 억	39486	N	N	4	N	N
39	20250224	110251	57	100.00	KOSPI	건설	N	N	N	N	N	3045	-40	5	-1.30	8390685	2752	21.89	3050	3075	3040	4010	2160	3085	3048.94	0.52	593	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	232	11.99	0.23	12	0.04	254.00	13420.00	5410	20240219	-43.72	2840	20241203	7.22	3800	-19.87	20250110	2900	5.00	20250213	5240	-41.89	20240229	2840	7.22	20241203	0.16	N	010400	500	38 억	39486	N	N	4	N	N
40	20250224	100250	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-10	5	-0.32	1047080	341	2.71	3050	3075	3050	4010	2160	3085	3070.62	0.52	-193	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	234	12.11	0.23	12	0.00	254.00	13420.00	5410	20240219	-43.16	2840	20241203	8.27	3800	-19.08	20250110	2900	6.03	20250213	5240	-41.32	20240229	2840	8.27	20241203	0.16	N	010400	500	38 억	39486	N	N	4	N	N
41	20250224	090253	57	100.00	KOSPI	건설	N	N	N	N	N	3050	-35	5	-1.13	6100	2	0.02	3050	3050	3050	4010	2160	3085	3050.00	0.52	0	3318	3201	3068	2951	2818	3135	2885	38	925	500	2090	5	1	7622000	232	12.01	0.23	12	0.00	254.00	13420.00	5410	20240219	-43.62	2840	20241203	7.39	3800	-19.74	20250110	2900	5.17	20250213	5240	-41.79	20240229	2840	7.39	20241203	0.16	N	010400	500	38 억	39486	N	N	4	N	N
42	20250221	160251	57	100.00	KOSPI	건설	N	N	N	N	N	3085	155	2	5.29	38447750	12547	592.12	3185	3185	2935	3805	2055	2930	3064.30	0.53	-536	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	235	12.15	0.23	12	0.16	254.00	13420.00	5410	20240219	-42.98	2840	20241203	8.63	3800	-18.82	20250110	2900	6.38	20250213	5250	-41.24	20240221	2840	8.63	20241203	0.16	N	010400	500	38 억	40022	N	N	4	N	N
43	20250221	150253	57	100.00	KOSPI	건설	N	N	N	N	N	2995	65	2	2.22	37966825	12390	584.71	3185	3185	2935	3805	2055	2930	3064.31	0.53	-536	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	228	11.79	0.22	12	0.16	254.00	13420.00	5410	20240219	-44.64	2840	20241203	5.46	3800	-21.18	20250110	2900	3.28	20250213	5250	-42.95	20240221	2840	5.46	20241203	0.16	N	010400	500	38 억	40022	N	N	9	N	N
44	20250221	140250	57	100.00	KOSPI	건설	N	N	N	N	N	2985	55	2	1.88	35108380	11434	539.59	3185	3185	2935	3805	2055	2930	3070.52	0.53	-602	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	228	11.75	0.22	12	0.15	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2900	2.93	20250213	5250	-43.14	20240221	2840	5.11	20241203	0.16	N	010400	500	38 억	40022	N	N	9	N	N
45	20250221	130250	57	100.00	KOSPI	건설	N	N	N	N	N	3010	80	2	2.73	33667840	10957	517.08	3185	3185	2935	3805	2055	2930	3072.72	0.53	-275	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	229	11.85	0.22	12	0.14	254.00	13420.00	5410	20240219	-44.36	2840	20241203	5.99	3800	-20.79	20250110	2900	3.79	20250213	5250	-42.67	20240221	2840	5.99	20241203	0.16	N	010400	500	38 억	40022	N	N	9	N	N
46	20250221	120251	57	100.00	KOSPI	건설	N	N	N	N	N	3030	100	2	3.41	33571425	10925	515.57	3185	3185	2935	3805	2055	2930	3072.90	0.53	-275	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	231	11.93	0.23	12	0.14	254.00	13420.00	5410	20240219	-43.99	2840	20241203	6.69	3800	-20.26	20250110	2900	4.48	20250213	5250	-42.29	20240221	2840	6.69	20241203	0.16	N	010400	500	38 억	40022	N	N	9	N	N
47	20250221	110250	57	100.00	KOSPI	건설	N	N	N	N	N	3045	115	2	3.92	32615375	10610	500.71	3185	3185	2935	3805	2055	2930	3074.02	0.53	-275	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	232	11.99	0.23	12	0.14	254.00	13420.00	5410	20240219	-43.72	2840	20241203	7.22	3800	-19.87	20250110	2900	5.00	20250213	5250	-42.00	20240221	2840	7.22	20241203	0.16	N	010400	500	38 억	40022	N	N	9	N	N
48	20250221	100251	57	100.00	KOSPI	건설	N	N	N	N	N	3090	160	2	5.46	14476510	4660	219.92	3185	3185	2935	3805	2055	2930	3106.55	0.53	-197	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	236	12.17	0.23	12	0.06	254.00	13420.00	5410	20240219	-42.88	2840	20241203	8.80	3800	-18.68	20250110	2900	6.55	20250213	5250	-41.14	20240221	2840	8.80	20241203	0.16	N	010400	500	38 억	40022	N	N	9	N	N
49	20250221	090251	57	100.00	KOSPI	건설	N	N	N	N	N	3160	230	2	7.85	6618640	2094	98.82	3185	3185	3155	3805	2055	2930	3160.76	0.53	-128	3156	3042	2986	2872	2816	3015	2845	38	875	500	1990	5	1	7622000	241	12.44	0.24	12	0.03	254.00	13420.00	5410	20240219	-41.59	2840	20241203	11.27	3800	-16.84	20250110	2900	8.97	20250213	5250	-39.81	20240221	2840	11.27	20241203	0.16	N	010400	500	38 억	40022	N	N	9	N	N
50	20250220	160250	57	100.00	KOSPI	건설	N	N	N	N	N	2930	20	2	0.69	6238265	2119	20.68	3100	3100	2930	3780	2040	2910	2943.97	0.53	-71	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	223	11.54	0.22	12	0.03	254.00	13420.00	5410	20240219	-45.84	2840	20241203	3.17	3800	-22.89	20250110	2900	1.03	20250213	5370	-45.44	20240220	2840	3.17	20241203	0.16	N	010400	500	38 억	40093	N	N	9	N	N
51	20250220	150250	57	100.00	KOSPI	건설	N	N	N	N	N	2935	25	2	0.86	6003865	2039	19.90	3100	3100	2935	3780	2040	2910	2944.51	0.53	-71	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	224	11.56	0.22	12	0.03	254.00	13420.00	5410	20240219	-45.75	2840	20241203	3.35	3800	-22.76	20250110	2900	1.21	20250213	5370	-45.34	20240220	2840	3.35	20241203	0.16	N	010400	500	38 억	40093	N	N	0	N	N
52	20250220	140251	57	100.00	KOSPI	건설	N	N	N	N	N	2960	50	2	1.72	4572035	1552	15.15	3100	3100	2940	3780	2040	2910	2945.90	0.53	-71	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	226	11.65	0.22	12	0.02	254.00	13420.00	5410	20240219	-45.29	2840	20241203	4.23	3800	-22.11	20250110	2900	2.07	20250213	5370	-44.88	20240220	2840	4.23	20241203	0.16	N	010400	500	38 억	40093	N	N	0	N	N
53	20250220	130249	57	100.00	KOSPI	건설	N	N	N	N	N	2950	40	2	1.37	4569075	1551	15.14	3100	3100	2940	3780	2040	2910	2945.89	0.53	-70	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	225	11.61	0.22	12	0.02	254.00	13420.00	5410	20240219	-45.47	2840	20241203	3.87	3800	-22.37	20250110	2900	1.72	20250213	5370	-45.07	20240220	2840	3.87	20241203	0.16	N	010400	500	38 억	40093	N	N	0	N	N
54	20250220	120250	57	100.00	KOSPI	건설	N	N	N	N	N	2945	35	2	1.20	4336025	1472	14.37	3100	3100	2940	3780	2040	2910	2945.67	0.53	-54	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	224	11.59	0.22	12	0.02	254.00	13420.00	5410	20240219	-45.56	2840	20241203	3.70	3800	-22.50	20250110	2900	1.55	20250213	5370	-45.16	20240220	2840	3.70	20241203	0.16	N	010400	500	38 억	40093	N	N	0	N	N
55	20250220	110250	57	100.00	KOSPI	건설	N	N	N	N	N	2955	45	2	1.55	4077005	1384	13.51	3100	3100	2940	3780	2040	2910	2945.81	0.53	-52	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	225	11.63	0.22	12	0.02	254.00	13420.00	5410	20240219	-45.38	2840	20241203	4.05	3800	-22.24	20250110	2900	1.90	20250213	5370	-44.97	20240220	2840	4.05	20241203	0.16	N	010400	500	38 억	40093	N	N	0	N	N
56	20250220	100249	57	100.00	KOSPI	건설	N	N	N	N	N	2945	35	2	1.20	2974330	1009	9.85	3100	3100	2940	3780	2040	2910	2947.80	0.53	-50	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	224	11.59	0.22	12	0.01	254.00	13420.00	5410	20240219	-45.56	2840	20241203	3.70	3800	-22.50	20250110	2900	1.55	20250213	5370	-45.16	20240220	2840	3.70	20241203	0.16	N	010400	500	38 억	40093	N	N	0	N	N
57	20250220	090251	57	100.00	KOSPI	건설	N	N	N	N	N	2940	30	2	1.03	657315	221	2.16	3100	3100	2940	3780	2040	2910	2974.28	0.53	0	3030	2970	2940	2880	2850	2955	2865	38	870	500	1970	5	1	7622000	224	11.57	0.22	12	0.00	254.00	13420.00	5410	20240219	-45.66	2840	20241203	3.52	3800	-22.63	20250110	2900	1.38	20250213	5370	-45.25	20240220	2840	3.52	20241203	0.16	N	010400	500	38 억	40093	N	N	0	N	N
58	20250219	160248	57	100.00	KOSPI	건설	N	N	N	N	N	2910	-55	5	-1.85	30084960	10245	306.37	2930	3000	2910	3850	2080	2965	2936.55	0.52	719	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	222	11.46	0.22	12	0.13	254.00	13420.00	5410	20240219	-46.21	2840	20241203	2.46	3800	-23.42	20250110	2900	0.34	20250213	5410	-46.21	20240219	2840	2.46	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
59	20250219	150250	57	100.00	KOSPI	건설	N	N	N	N	N	2950	-15	5	-0.51	25248860	8587	256.79	2930	3000	2930	3850	2080	2965	2940.36	0.52	792	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	225	11.61	0.22	12	0.11	254.00	13420.00	5410	20240219	-45.47	2840	20241203	3.87	3800	-22.37	20250110	2900	1.72	20250213	5410	-45.47	20240219	2840	3.87	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
60	20250219	140248	57	100.00	KOSPI	건설	N	N	N	N	N	2960	-5	5	-0.17	21306320	7247	216.72	2930	3000	2930	3850	2080	2965	2940.02	0.52	754	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	226	11.65	0.22	12	0.10	254.00	13420.00	5410	20240219	-45.29	2840	20241203	4.23	3800	-22.11	20250110	2900	2.07	20250213	5410	-45.29	20240219	2840	4.23	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
61	20250219	130249	57	100.00	KOSPI	건설	N	N	N	N	N	2940	-25	5	-0.84	16150310	5498	164.41	2930	3000	2930	3850	2080	2965	2937.49	0.52	1144	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	224	11.57	0.22	12	0.07	254.00	13420.00	5410	20240219	-45.66	2840	20241203	3.52	3800	-22.63	20250110	2900	1.38	20250213	5410	-45.66	20240219	2840	3.52	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
62	20250219	120249	57	100.00	KOSPI	건설	N	N	N	N	N	2935	-30	5	-1.01	15222650	5182	154.96	2930	3000	2930	3850	2080	2965	2937.60	0.52	1145	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	224	11.56	0.22	12	0.07	254.00	13420.00	5410	20240219	-45.75	2840	20241203	3.35	3800	-22.76	20250110	2900	1.21	20250213	5410	-45.75	20240219	2840	3.35	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
63	20250219	110249	57	100.00	KOSPI	건설	N	N	N	N	N	2965	0	3	0.00	7680600	2616	78.23	2930	3000	2930	3850	2080	2965	2936.01	0.52	737	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	226	11.67	0.22	12	0.03	254.00	13420.00	5410	20240219	-45.19	2840	20241203	4.40	3800	-21.97	20250110	2900	2.24	20250213	5410	-45.19	20240219	2840	4.40	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
64	20250219	100248	57	100.00	KOSPI	건설	N	N	N	N	N	2965	0	3	0.00	7680600	2616	78.23	2930	3000	2930	3850	2080	2965	2936.01	0.52	737	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	226	11.67	0.22	12	0.03	254.00	13420.00	5410	20240219	-45.19	2840	20241203	4.40	3800	-21.97	20250110	2900	2.24	20250213	5410	-45.19	20240219	2840	4.40	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
65	20250219	090249	57	100.00	KOSPI	건설	N	N	N	N	N	2930	-35	5	-1.18	2930	1	0.03	2930	2930	2930	3850	2080	2965	2930.00	0.52	0	3231	3097	3031	2897	2831	3065	2865	38	885	500	2010	5	1	7622000	223	11.54	0.22	12	0.00	254.00	13420.00	5410	20240219	-45.84	2840	20241203	3.17	3800	-22.89	20250110	2900	1.03	20250213	5410	-45.84	20240219	2840	3.17	20241203	0.16	N	010400	500	38 억	39374	N	N	0	N	N
66	20250218	160248	57	100.00	KOSPI	건설	N	N	N	N	N	2965	5	2	0.17	9953915	3344	21.64	2990	3165	2965	3845	2075	2960	2976.65	0.52	-333	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	226	11.67	0.22	12	0.04	254.00	13420.00	5410	20240219	-45.19	2840	20241203	4.40	3800	-21.97	20250110	2900	2.24	20250213	5410	-45.19	20240219	2840	4.40	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
67	20250218	150249	57	100.00	KOSPI	건설	N	N	N	N	N	2975	15	2	0.51	8468270	2843	18.40	2990	3165	2965	3845	2075	2960	2978.64	0.52	96	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	227	11.71	0.22	12	0.04	254.00	13420.00	5410	20240219	-45.01	2840	20241203	4.75	3800	-21.71	20250110	2900	2.59	20250213	5410	-45.01	20240219	2840	4.75	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
68	20250218	140249	57	100.00	KOSPI	건설	N	N	N	N	N	2965	5	2	0.17	7928350	2661	17.22	2990	3165	2965	3845	2075	2960	2979.46	0.52	125	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	226	11.67	0.22	12	0.03	254.00	13420.00	5410	20240219	-45.19	2840	20241203	4.40	3800	-21.97	20250110	2900	2.24	20250213	5410	-45.19	20240219	2840	4.40	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
69	20250218	130248	57	100.00	KOSPI	건설	N	N	N	N	N	2985	25	2	0.84	3237470	1080	6.99	2990	3165	2965	3845	2075	2960	2997.66	0.52	-338	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	228	11.75	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2900	2.93	20250213	5410	-44.82	20240219	2840	5.11	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
70	20250218	120248	57	100.00	KOSPI	건설	N	N	N	N	N	2965	5	2	0.17	3225540	1076	6.96	2990	3165	2965	3845	2075	2960	2997.71	0.52	-337	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	226	11.67	0.22	12	0.01	254.00	13420.00	5410	20240219	-45.19	2840	20241203	4.40	3800	-21.97	20250110	2900	2.24	20250213	5410	-45.19	20240219	2840	4.40	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
71	20250218	110248	57	100.00	KOSPI	건설	N	N	N	N	N	2965	5	2	0.17	3195865	1066	6.90	2990	3165	2965	3845	2075	2960	2998.00	0.52	-337	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	226	11.67	0.22	12	0.01	254.00	13420.00	5410	20240219	-45.19	2840	20241203	4.40	3800	-21.97	20250110	2900	2.24	20250213	5410	-45.19	20240219	2840	4.40	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
72	20250218	100248	57	100.00	KOSPI	건설	N	N	N	N	N	2990	30	2	1.01	1402910	465	3.01	2990	3165	2990	3845	2075	2960	3017.01	0.52	41	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2900	3.10	20250213	5410	-44.73	20240219	2840	5.28	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
73	20250218	090248	57	100.00	KOSPI	건설	N	N	N	N	N	3015	55	2	1.86	694575	231	1.50	2990	3025	2990	3845	2075	2960	3006.82	0.52	36	3070	3015	2965	2910	2860	2990	2885	38	885	500	2010	5	1	7622000	230	11.87	0.22	12	0.00	254.00	13420.00	5410	20240219	-44.27	2840	20241203	6.16	3800	-20.66	20250110	2900	3.97	20250213	5410	-44.27	20240219	2840	6.16	20241203	0.16	N	010400	500	38 억	39304	N	N	0	N	N
74	20250217	160248	57	100.00	KOSPI	건설	N	N	N	N	N	2960	-70	5	-2.31	45705175	15450	827.97	3000	3020	2915	3935	2125	3030	2958.24	0.52	-948	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	226	11.65	0.22	12	0.20	254.00	13420.00	5410	20240219	-45.29	2840	20241203	4.23	3800	-22.11	20250110	2900	2.07	20250213	5410	-45.29	20240219	2840	4.23	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
75	20250217	150247	57	100.00	KOSPI	건설	N	N	N	N	N	2990	-40	5	-1.32	43068075	14562	780.39	3000	3000	2915	3935	2125	3030	2957.57	0.52	-948	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	228	11.77	0.22	12	0.19	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2900	3.10	20250213	5410	-44.73	20240219	2840	5.28	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
76	20250217	140247	57	100.00	KOSPI	건설	N	N	N	N	N	2970	-60	5	-1.98	38809320	13132	703.75	3000	3000	2915	3935	2125	3030	2955.32	0.52	-915	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	226	11.69	0.22	12	0.17	254.00	13420.00	5410	20240219	-45.10	2840	20241203	4.58	3800	-21.84	20250110	2900	2.41	20250213	5410	-45.10	20240219	2840	4.58	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
77	20250217	130249	57	100.00	KOSPI	건설	N	N	N	N	N	2950	-80	5	-2.64	38803380	13130	703.64	3000	3000	2915	3935	2125	3030	2955.32	0.52	-915	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	225	11.61	0.22	12	0.17	254.00	13420.00	5410	20240219	-45.47	2840	20241203	3.87	3800	-22.37	20250110	2900	1.72	20250213	5410	-45.47	20240219	2840	3.87	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
78	20250217	120249	57	100.00	KOSPI	건설	N	N	N	N	N	2975	-55	5	-1.82	35605865	12047	645.61	3000	3000	2915	3935	2125	3030	2955.58	0.52	-940	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	227	11.71	0.22	12	0.16	254.00	13420.00	5410	20240219	-45.01	2840	20241203	4.75	3800	-21.71	20250110	2900	2.59	20250213	5410	-45.01	20240219	2840	4.75	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
79	20250217	110248	57	100.00	KOSPI	건설	N	N	N	N	N	2960	-70	5	-2.31	31154005	10546	565.17	3000	3000	2915	3935	2125	3030	2954.11	0.52	-952	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	226	11.65	0.22	12	0.14	254.00	13420.00	5410	20240219	-45.29	2840	20241203	4.23	3800	-22.11	20250110	2900	2.07	20250213	5410	-45.29	20240219	2840	4.23	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
80	20250217	100247	57	100.00	KOSPI	건설	N	N	N	N	N	2985	-45	5	-1.49	25011390	8471	453.97	3000	3000	2915	3935	2125	3030	2952.59	0.52	-952	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	228	11.75	0.22	12	0.11	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2900	2.93	20250213	5410	-44.82	20240219	2840	5.11	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
81	20250217	090248	57	100.00	KOSPI	건설	N	N	N	N	N	3000	-30	5	-0.99	15000	5	0.27	3000	3000	3000	3935	2125	3030	3000.00	0.52	0	3060	3045	3015	3000	2970	3052	3007	38	905	500	2060	5	1	7622000	229	11.81	0.22	12	0.00	254.00	13420.00	5410	20240219	-44.55	2840	20241203	5.63	3800	-21.05	20250110	2900	3.45	20250213	5410	-44.55	20240219	2840	5.63	20241203	0.16	N	010400	500	38 억	39369	N	N	0	N	N
82	20250214	160246	57	100.00	KOSPI	건설	N	N	N	N	N	3030	45	2	1.51	5610650	1866	7.62	2985	3030	2985	3880	2090	2985	3006.78	0.52	54	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	231	11.93	0.23	12	0.02	254.00	13420.00	5410	20240219	-43.99	2840	20241203	6.69	3800	-20.26	20250110	2900	4.48	20250213	5410	-43.99	20240219	2840	6.69	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
83	20250214	150246	57	100.00	KOSPI	건설	N	N	N	N	N	2990	5	2	0.17	2889500	964	3.93	2985	3020	2985	3880	2090	2985	2997.41	0.52	79	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2900	3.10	20250213	5410	-44.73	20240219	2840	5.28	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
84	20250214	140247	57	100.00	KOSPI	건설	N	N	N	N	N	2990	5	2	0.17	2889500	964	3.93	2985	3020	2985	3880	2090	2985	2997.41	0.52	79	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	228	11.77	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2900	3.10	20250213	5410	-44.73	20240219	2840	5.28	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
85	20250214	130247	57	100.00	KOSPI	건설	N	N	N	N	N	3015	30	2	1.01	2886510	963	3.93	2985	3020	2985	3880	2090	2985	2997.41	0.52	79	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	230	11.87	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.27	2840	20241203	6.16	3800	-20.66	20250110	2900	3.97	20250213	5410	-44.27	20240219	2840	6.16	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
86	20250214	120247	57	100.00	KOSPI	건설	N	N	N	N	N	2995	10	2	0.34	2769765	924	3.77	2985	3020	2985	3880	2090	2985	2997.58	0.52	79	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.64	2840	20241203	5.46	3800	-21.18	20250110	2900	3.28	20250213	5410	-44.64	20240219	2840	5.46	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
87	20250214	110246	57	100.00	KOSPI	건설	N	N	N	N	N	2995	10	2	0.34	2769765	924	3.77	2985	3020	2985	3880	2090	2985	2997.58	0.52	79	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.64	2840	20241203	5.46	3800	-21.18	20250110	2900	3.28	20250213	5410	-44.64	20240219	2840	5.46	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
88	20250214	100247	57	100.00	KOSPI	건설	N	N	N	N	N	2995	10	2	0.34	1603720	535	2.18	2985	3020	2985	3880	2090	2985	2997.61	0.52	79	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	228	11.79	0.22	12	0.01	254.00	13420.00	5410	20240219	-44.64	2840	20241203	5.46	3800	-21.18	20250110	2900	3.28	20250213	5410	-44.64	20240219	2840	5.46	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
89	20250214	090247	57	100.00	KOSPI	건설	N	N	N	N	N	2985	0	3	0.00	29850	10	0.04	2985	2985	2985	3880	2090	2985	2985.00	0.52	0	3128	3056	2978	2906	2828	3017	2867	38	895	500	2020	5	1	7622000	228	11.75	0.22	12	0.00	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2900	2.93	20250213	5410	-44.82	20240219	2840	5.11	20241203	0.16	N	010400	500	38 억	39315	N	N	7	N	N
90	20250213	160245	57	100.00	KOSPI	건설	N	N	N	N	N	2985	-15	5	-0.50	72226965	24501	980.82	2990	3050	2900	3900	2100	3000	2947.91	0.50	1060	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	228	11.75	0.22	12	0.32	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2900	2.93	20250213	5410	-44.82	20240219	2840	5.11	20241203	0.16	N	010400	500	38 억	38255	N	N	7	N	N
91	20250213	150245	57	100.00	KOSPI	건설	N	N	N	N	N	3020	20	2	0.67	71985180	24420	977.58	2990	3050	2900	3900	2100	3000	2947.80	0.50	1018	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	230	11.89	0.23	12	0.32	254.00	13420.00	5410	20240219	-44.18	2840	20241203	6.34	3800	-20.53	20250110	2900	4.14	20250213	5410	-44.18	20240219	2840	6.34	20241203	0.16	N	010400	500	38 억	38255	N	N	3	N	N
92	20250213	140245	57	100.00	KOSPI	건설	N	N	N	N	N	2950	-50	5	-1.67	66093815	22446	898.56	2990	3050	2900	3900	2100	3000	2944.57	0.50	1018	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	225	11.61	0.22	12	0.29	254.00	13420.00	5410	20240219	-45.47	2840	20241203	3.87	3800	-22.37	20250110	2900	1.72	20250213	5410	-45.47	20240219	2840	3.87	20241203	0.16	N	010400	500	38 억	38255	N	N	3	N	N
93	20250213	130245	57	100.00	KOSPI	건설	N	N	N	N	N	2920	-80	5	-2.67	52487500	17805	712.77	2990	3050	2900	3900	2100	3000	2947.91	0.50	1393	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	223	11.50	0.22	12	0.23	254.00	13420.00	5410	20240219	-46.03	2840	20241203	2.82	3800	-23.16	20250110	2900	0.69	20250213	5410	-46.03	20240219	2840	2.82	20241203	0.16	N	010400	500	38 억	38255	N	N	3	N	N
94	20250213	120245	57	100.00	KOSPI	건설	N	N	N	N	N	2985	-15	5	-0.50	29932465	10105	404.52	2990	3050	2925	3900	2100	3000	2962.14	0.50	800	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	228	11.75	0.22	12	0.13	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2925	2.05	20250213	5410	-44.82	20240219	2840	5.11	20241203	0.16	N	010400	500	38 억	38255	N	N	3	N	N
95	20250213	110244	57	100.00	KOSPI	건설	N	N	N	N	N	2985	-15	5	-0.50	28337925	9570	383.11	2990	3050	2925	3900	2100	3000	2961.12	0.50	752	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	228	11.75	0.22	12	0.13	254.00	13420.00	5410	20240219	-44.82	2840	20241203	5.11	3800	-21.45	20250110	2925	2.05	20250213	5410	-44.82	20240219	2840	5.11	20241203	0.16	N	010400	500	38 억	38255	N	N	3	N	N
96	20250213	100245	57	100.00	KOSPI	건설	N	N	N	N	N	2950	-50	5	-1.67	20571310	6943	277.94	2990	3050	2925	3900	2100	3000	2962.88	0.50	714	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	225	11.61	0.22	12	0.09	254.00	13420.00	5410	20240219	-45.47	2840	20241203	3.87	3800	-22.37	20250110	2925	0.85	20250213	5410	-45.47	20240219	2840	3.87	20241203	0.16	N	010400	500	38 억	38255	N	N	3	N	N
97	20250213	090244	57	100.00	KOSPI	건설	N	N	N	N	N	2990	-10	5	-0.33	8970	3	0.12	2990	2990	2990	3900	2100	3000	2990.00	0.50	0	3266	3132	3066	2932	2866	3100	2900	38	900	500	2040	5	1	7622000	228	11.77	0.22	12	0.00	254.00	13420.00	5410	20240219	-44.73	2840	20241203	5.28	3800	-21.32	20250110	2950	1.36	20250211	5410	-44.73	20240219	2840	5.28	20241203	0.16	N	010400	500	38 억	38255	N	N	3	N	N
98	20250212	160244	57	100.00	KOSPI	건설	N	N	N	N	N	3000	-45	5	-1.48	7590860	2496	25.02	3045	3200	3000	3955	2135	3045	3041.21	0.50	-216	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	229	11.81	0.22	12	0.03	254.00	13420.00	5410	20240219	-44.55	2840	20241203	5.63	3800	-21.05	20250110	2950	1.69	20250211	5410	-44.55	20240219	2840	5.63	20241203	0.16	N	010400	500	38 억	38448	N	N	3	N	N
99	20250212	150243	57	100.00	KOSPI	건설	N	N	N	N	N	3015	-30	5	-0.99	7290665	2396	24.01	3045	3200	3000	3955	2135	3045	3042.85	0.50	-216	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	230	11.87	0.22	12	0.03	254.00	13420.00	5410	20240219	-44.27	2840	20241203	6.16	3800	-20.66	20250110	2950	2.20	20250211	5410	-44.27	20240219	2840	6.16	20241203	0.16	N	010400	500	38 억	38448	N	N	0	N	N
100	20250212	140244	57	100.00	KOSPI	건설	N	N	N	N	N	3015	-30	5	-0.99	7275590	2391	23.96	3045	3200	3000	3955	2135	3045	3042.91	0.50	-221	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	230	11.87	0.22	12	0.03	254.00	13420.00	5410	20240219	-44.27	2840	20241203	6.16	3800	-20.66	20250110	2950	2.20	20250211	5410	-44.27	20240219	2840	6.16	20241203	0.16	N	010400	500	38 억	38448	N	N	0	N	N
101	20250212	130244	57	100.00	KOSPI	건설	N	N	N	N	N	3055	10	2	0.33	3211040	1051	10.53	3045	3200	3045	3955	2135	3045	3055.22	0.50	-29	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	233	12.03	0.23	12	0.01	254.00	13420.00	5410	20240219	-43.53	2840	20241203	7.57	3800	-19.61	20250110	2950	3.56	20250211	5410	-43.53	20240219	2840	7.57	20241203	0.16	N	010400	500	38 억	38448	N	N	0	N	N
102	20250212	120243	57	100.00	KOSPI	건설	N	N	N	N	N	3055	10	2	0.33	2077635	680	6.81	3045	3200	3045	3955	2135	3045	3055.35	0.50	-29	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	233	12.03	0.23	12	0.01	254.00	13420.00	5410	20240219	-43.53	2840	20241203	7.57	3800	-19.61	20250110	2950	3.56	20250211	5410	-43.53	20240219	2840	7.57	20241203	0.16	N	010400	500	38 억	38448	N	N	0	N	N
103	20250212	110243	57	100.00	KOSPI	건설	N	N	N	N	N	3070	25	2	0.82	754635	247	2.48	3045	3200	3045	3955	2135	3045	3055.20	0.50	-30	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	234	12.09	0.23	12	0.00	254.00	13420.00	5410	20240219	-43.25	2840	20241203	8.10	3800	-19.21	20250110	2950	4.07	20250211	5410	-43.25	20240219	2840	8.10	20241203	0.16	N	010400	500	38 억	38448	N	N	0	N	N
104	20250212	100244	57	100.00	KOSPI	건설	N	N	N	N	N	3085	40	2	1.31	742325	243	2.44	3045	3200	3045	3955	2135	3045	3054.84	0.50	-30	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	235	12.15	0.23	12	0.00	254.00	13420.00	5410	20240219	-42.98	2840	20241203	8.63	3800	-18.82	20250110	2950	4.58	20250211	5410	-42.98	20240219	2840	8.63	20241203	0.16	N	010400	500	38 억	38448	N	N	0	N	N
105	20250212	090245	57	100.00	KOSPI	건설	N	N	N	N	N	3045	0	3	0.00	91350	30	0.30	3045	3045	3045	3955	2135	3045	3045.00	0.50	-29	3415	3230	3090	2905	2765	3160	2835	38	910	500	2070	5	1	7622000	232	11.99	0.23	12	0.00	254.00	13420.00	5410	20240219	-43.72	2840	20241203	7.22	3800	-19.87	20250110	2950	3.22	20250211	5410	-43.72	20240219	2840	7.22	20241203	0.16	N	010400	500	38 억	38448	N	N	0	N	N
106	20250211	160243	57	100.00	KOSPI	건설	N	N	N	N	N	3045	-85	5	-2.72	30768155	9978	164.00	3275	3275	2950	4065	2195	3130	3083.60	0.50	486	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	232	11.99	0.23	12	0.13	254.00	13420.00	5500	20240129	-44.64	2840	20241203	7.22	3800	-19.87	20250110	2950	3.22	20250211	5410	-43.72	20240219	2840	7.22	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
107	20250211	150243	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-55	5	-1.76	28633805	9278	152.50	3275	3275	2950	4065	2195	3130	3086.20	0.50	1050	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	234	12.11	0.23	12	0.12	254.00	13420.00	5500	20240129	-44.09	2840	20241203	8.27	3800	-19.08	20250110	2950	4.24	20250211	5410	-43.16	20240219	2840	8.27	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
108	20250211	140244	57	100.00	KOSPI	건설	N	N	N	N	N	3075	-55	5	-1.76	26438080	8563	140.75	3275	3275	2950	4065	2195	3130	3087.48	0.50	1040	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	234	12.11	0.23	12	0.11	254.00	13420.00	5500	20240129	-44.09	2840	20241203	8.27	3800	-19.08	20250110	2950	4.24	20250211	5410	-43.16	20240219	2840	8.27	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
109	20250211	130241	57	100.00	KOSPI	건설	N	N	N	N	N	3105	-25	5	-0.80	16806290	5437	89.37	3275	3275	2950	4065	2195	3130	3091.10	0.50	-78	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	237	12.22	0.23	12	0.07	254.00	13420.00	5500	20240129	-43.55	2840	20241203	9.33	3800	-18.29	20250110	2950	5.25	20250211	5410	-42.61	20240219	2840	9.33	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
110	20250211	120243	57	100.00	KOSPI	건설	N	N	N	N	N	3100	-30	5	-0.96	16663335	5391	88.61	3275	3275	2950	4065	2195	3130	3090.95	0.50	-78	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	236	12.20	0.23	12	0.07	254.00	13420.00	5500	20240129	-43.64	2840	20241203	9.15	3800	-18.42	20250110	2950	5.08	20250211	5410	-42.70	20240219	2840	9.15	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
111	20250211	110244	57	100.00	KOSPI	건설	N	N	N	N	N	3085	-45	5	-1.44	16345640	5288	86.92	3275	3275	2950	4065	2195	3130	3091.08	0.50	-78	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	235	12.15	0.23	12	0.07	254.00	13420.00	5500	20240129	-43.91	2840	20241203	8.63	3800	-18.82	20250110	2950	4.58	20250211	5410	-42.98	20240219	2840	8.63	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
112	20250211	100243	57	100.00	KOSPI	건설	N	N	N	N	N	3110	-20	5	-0.64	13251915	4287	70.46	3275	3275	2950	4065	2195	3130	3091.19	0.50	-104	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	237	12.24	0.23	12	0.06	254.00	13420.00	5500	20240129	-43.45	2840	20241203	9.51	3800	-18.16	20250110	2950	5.42	20250211	5410	-42.51	20240219	2840	9.51	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
113	20250211	090244	57	100.00	KOSPI	건설	N	N	N	N	N	3275	145	2	4.63	29475	9	0.15	3275	3275	3275	4065	2195	3130	3275.00	0.50	0	3303	3216	3173	3086	3043	3195	3065	38	935	500	2120	5	1	7622000	250	12.89	0.24	12	0.00	254.00	13420.00	5500	20240129	-40.45	2840	20241203	15.32	3800	-13.82	20250110	3055	7.20	20250207	5410	-39.46	20240219	2840	15.32	20241203	0.16	N	010400	500	38 억	37977	N	N	0	N	N
114	20250210	160242	57	100.00	KOSPI	건설	N	N	N	N	N	3130	-20	5	-0.63	19390965	6083	87.15	3220	3260	3130	4095	2205	3150	3187.73	0.50	-9	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	239	12.32	0.23	12	0.08	254.00	13420.00	5540	20240126	-43.50	2840	20241203	10.21	3800	-17.63	20250110	3055	2.45	20250207	5410	-42.14	20240219	2840	10.21	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
115	20250210	150242	57	100.00	KOSPI	건설	N	N	N	N	N	3190	40	2	1.27	17938665	5623	80.56	3220	3260	3140	4095	2205	3150	3190.23	0.50	121	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	243	12.56	0.24	12	0.07	254.00	13420.00	5540	20240126	-42.42	2840	20241203	12.32	3800	-16.05	20250110	3055	4.42	20250207	5410	-41.04	20240219	2840	12.32	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
116	20250210	140242	57	100.00	KOSPI	건설	N	N	N	N	N	3180	30	2	0.95	16863825	5286	75.73	3220	3260	3140	4095	2205	3150	3190.28	0.50	121	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	242	12.52	0.24	12	0.07	254.00	13420.00	5540	20240126	-42.60	2840	20241203	11.97	3800	-16.32	20250110	3055	4.09	20250207	5410	-41.22	20240219	2840	11.97	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
117	20250210	130242	57	100.00	KOSPI	건설	N	N	N	N	N	3210	60	2	1.90	16300145	5110	73.21	3220	3260	3140	4095	2205	3150	3189.85	0.50	130	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	245	12.64	0.24	12	0.07	254.00	13420.00	5540	20240126	-42.06	2840	20241203	13.03	3800	-15.53	20250110	3055	5.07	20250207	5410	-40.67	20240219	2840	13.03	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
118	20250210	120241	57	100.00	KOSPI	건설	N	N	N	N	N	3205	55	2	1.75	10527455	3303	47.32	3220	3260	3140	4095	2205	3150	3187.24	0.50	-232	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	244	12.62	0.24	12	0.04	254.00	13420.00	5540	20240126	-42.15	2840	20241203	12.85	3800	-15.66	20250110	3055	4.91	20250207	5410	-40.76	20240219	2840	12.85	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
119	20250210	110241	57	100.00	KOSPI	건설	N	N	N	N	N	3250	100	2	3.17	9956565	3125	44.77	3220	3260	3140	4095	2205	3150	3186.10	0.50	-200	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	248	12.80	0.24	12	0.04	254.00	13420.00	5540	20240126	-41.34	2840	20241203	14.44	3800	-14.47	20250110	3055	6.38	20250207	5410	-39.93	20240219	2840	14.44	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
120	20250210	100240	57	100.00	KOSPI	건설	N	N	N	N	N	3215	65	2	2.06	8734410	2745	39.33	3220	3260	3140	4095	2205	3150	3181.93	0.50	-180	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	245	12.66	0.24	12	0.04	254.00	13420.00	5540	20240126	-41.97	2840	20241203	13.20	3800	-15.39	20250110	3055	5.24	20250207	5410	-40.57	20240219	2840	13.20	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
121	20250210	090241	57	100.00	KOSPI	건설	N	N	N	N	N	3220	70	2	2.22	109480	34	0.49	3220	3220	3220	4095	2205	3150	3220.00	0.50	-33	3240	3195	3125	3080	3010	3217	3102	38	945	500	2140	5	1	7622000	245	12.68	0.24	12	0.00	254.00	13420.00	5540	20240126	-41.88	2840	20241203	13.38	3800	-15.26	20250110	3055	5.40	20250207	5410	-40.48	20240219	2840	13.38	20241203	0.16	N	010400	500	38 억	37986	N	N	0	N	N
122	20250207	160239	57	100.00	KOSPI	건설	N	N	N	N	N	3150	-20	5	-0.63	21900285	6980	120.93	3140	3170	3055	4120	2220	3170	3137.58	0.50	-104	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	240	12.40	0.23	12	0.09	254.00	13420.00	5540	20240126	-43.14	2840	20241203	10.92	3800	-17.11	20250110	3055	3.11	20250207	5410	-41.77	20240219	2840	10.92	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
123	20250207	150240	57	100.00	KOSPI	건설	N	N	N	N	N	3155	-15	5	-0.47	21342735	6803	117.86	3140	3170	3055	4120	2220	3170	3137.25	0.50	-98	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	240	12.42	0.24	12	0.09	254.00	13420.00	5540	20240126	-43.05	2840	20241203	11.09	3800	-16.97	20250110	3055	3.27	20250207	5410	-41.68	20240219	2840	11.09	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
124	20250207	140239	57	100.00	KOSPI	건설	N	N	N	N	N	3165	-5	5	-0.16	21008365	6697	116.03	3140	3170	3055	4120	2220	3170	3136.98	0.50	-102	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	241	12.46	0.24	12	0.09	254.00	13420.00	5540	20240126	-42.87	2840	20241203	11.44	3800	-16.71	20250110	3055	3.60	20250207	5410	-41.50	20240219	2840	11.44	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
125	20250207	130239	57	100.00	KOSPI	건설	N	N	N	N	N	3120	-50	5	-1.58	16742465	5345	92.60	3140	3170	3055	4120	2220	3170	3132.36	0.50	266	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	238	12.28	0.23	12	0.07	254.00	13420.00	5540	20240126	-43.68	2840	20241203	9.86	3800	-17.89	20250110	3055	2.13	20250207	5410	-42.33	20240219	2840	9.86	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
126	20250207	120239	57	100.00	KOSPI	건설	N	N	N	N	N	3120	-50	5	-1.58	16742465	5345	92.60	3140	3170	3055	4120	2220	3170	3132.36	0.50	266	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	238	12.28	0.23	12	0.07	254.00	13420.00	5540	20240126	-43.68	2840	20241203	9.86	3800	-17.89	20250110	3055	2.13	20250207	5410	-42.33	20240219	2840	9.86	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
127	20250207	110239	57	100.00	KOSPI	건설	N	N	N	N	N	3145	-25	5	-0.79	10577935	3390	58.73	3140	3170	3055	4120	2220	3170	3120.33	0.50	437	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	240	12.38	0.23	12	0.04	254.00	13420.00	5540	20240126	-43.23	2840	20241203	10.74	3800	-17.24	20250110	3055	2.95	20250207	5410	-41.87	20240219	2840	10.74	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
128	20250207	100239	57	100.00	KOSPI	건설	N	N	N	N	N	3090	-80	5	-2.52	9373355	3004	52.04	3140	3170	3055	4120	2220	3170	3120.29	0.50	464	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	236	12.17	0.23	12	0.04	254.00	13420.00	5540	20240126	-44.22	2840	20241203	8.80	3800	-18.68	20250110	3055	1.15	20250207	5410	-42.88	20240219	2840	8.80	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
129	20250207	090239	57	100.00	KOSPI	건설	N	N	N	N	N	3140	-30	5	-0.95	3140	1	0.02	3140	3140	3140	4120	2220	3170	3140.00	0.50	1	3493	3331	3223	3061	2953	3412	3142	38	950	500	2150	5	1	7622000	239	12.36	0.23	12	0.00	254.00	13420.00	5540	20240126	-43.32	2840	20241203	10.56	3800	-17.37	20250110	3085	1.78	20250205	5410	-41.96	20240219	2840	10.56	20241203	0.16	N	010400	500	38 억	38090	N	N	4	N	N
130	20250206	160235	57	100.00	KOSPI	건설	N	N	N	N	N	3170	55	2	1.77	18661420	5772	163.47	3125	3385	3115	4045	2185	3115	3233.09	0.50	-324	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	242	12.48	0.24	12	0.08	254.00	13420.00	5540	20240126	-42.78	2840	20241203	11.62	3800	-16.58	20250110	3085	2.76	20250205	5410	-41.40	20240219	2840	11.62	20241203	0.16	N	010400	500	38 억	38414	N	N	4	N	N
131	20250206	150236	57	100.00	KOSPI	건설	N	N	N	N	N	3180	65	2	2.09	17446350	5390	152.65	3125	3385	3115	4045	2185	3115	3236.80	0.50	-338	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	242	12.52	0.24	12	0.07	254.00	13420.00	5540	20240126	-42.60	2840	20241203	11.97	3800	-16.32	20250110	3085	3.08	20250205	5410	-41.22	20240219	2840	11.97	20241203	0.16	N	010400	500	38 억	38414	N	N	2	N	N
132	20250206	140237	57	100.00	KOSPI	건설	N	N	N	N	N	3180	65	2	2.09	15500190	4778	135.32	3125	3385	3115	4045	2185	3115	3244.07	0.50	39	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	242	12.52	0.24	12	0.06	254.00	13420.00	5540	20240126	-42.60	2840	20241203	11.97	3800	-16.32	20250110	3085	3.08	20250205	5410	-41.22	20240219	2840	11.97	20241203	0.16	N	010400	500	38 억	38414	N	N	2	N	N
133	20250206	130235	57	100.00	KOSPI	건설	N	N	N	N	N	3175	60	2	1.93	14651130	4511	127.75	3125	3385	3115	4045	2185	3115	3247.87	0.50	39	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	242	12.50	0.24	12	0.06	254.00	13420.00	5540	20240126	-42.69	2840	20241203	11.80	3800	-16.45	20250110	3085	2.92	20250205	5410	-41.31	20240219	2840	11.80	20241203	0.16	N	010400	500	38 억	38414	N	N	2	N	N
134	20250206	120234	57	100.00	KOSPI	건설	N	N	N	N	N	3180	65	2	2.09	14181860	4363	123.56	3125	3385	3115	4045	2185	3115	3250.48	0.50	39	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	242	12.52	0.24	12	0.06	254.00	13420.00	5540	20240126	-42.60	2840	20241203	11.97	3800	-16.32	20250110	3085	3.08	20250205	5410	-41.22	20240219	2840	11.97	20241203	0.16	N	010400	500	38 억	38414	N	N	2	N	N
135	20250206	110228	57	100.00	KOSPI	건설	N	N	N	N	N	3160	45	2	1.44	12029090	3684	104.33	3125	3385	3115	4045	2185	3115	3265.23	0.50	58	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	241	12.44	0.24	12	0.05	254.00	13420.00	5540	20240126	-42.96	2840	20241203	11.27	3800	-16.84	20250110	3085	2.43	20250205	5410	-41.59	20240219	2840	11.27	20241203	0.16	N	010400	500	38 억	38414	N	N	2	N	N
136	20250206	100235	57	100.00	KOSPI	건설	N	N	N	N	N	3160	45	2	1.44	12025930	3683	104.30	3125	3385	3115	4045	2185	3115	3265.25	0.50	58	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	241	12.44	0.24	12	0.05	254.00	13420.00	5540	20240126	-42.96	2840	20241203	11.27	3800	-16.84	20250110	3085	2.43	20250205	5410	-41.59	20240219	2840	11.27	20241203	0.16	N	010400	500	38 억	38414	N	N	2	N	N
137	20250206	090235	57	100.00	KOSPI	건설	N	N	N	N	N	3305	190	2	6.10	189710	58	1.64	3125	3305	3125	4045	2185	3115	3270.86	0.50	-48	3261	3187	3136	3062	3011	3162	3037	38	930	500	2110	5	1	7622000	252	13.01	0.25	12	0.00	254.00	13420.00	5540	20240126	-40.34	2840	20241203	16.37	3800	-13.03	20250110	3085	7.13	20250205	5410	-38.91	20240219	2840	16.37	20241203	0.16	N	010400	500	38 억	38414	Y	N	2	N	N
138	20250205	160233	57	100.00	KOSPI	건설	N	N	N	N	N	3115	-5	5	-0.16	11084300	3531	112.67	3120	3210	3085	4055	2185	3120	3139.14	0.51	-148	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	237	12.26	0.23	12	0.05	254.00	13420.00	5540	20240126	-43.77	2840	20241203	9.68	3800	-18.03	20250110	3085	0.97	20250205	5410	-42.42	20240219	2840	9.68	20241203	0.16	N	010400	500	38 억	38555	N	N	2	N	N
139	20250205	150233	57	100.00	KOSPI	건설	N	N	N	N	N	3175	55	2	1.76	10716730	3413	108.90	3120	3210	3085	4055	2185	3120	3139.97	0.51	-141	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	242	12.50	0.24	12	0.04	254.00	13420.00	5540	20240126	-42.69	2840	20241203	11.80	3800	-16.45	20250110	3085	2.92	20250205	5410	-41.31	20240219	2840	11.80	20241203	0.16	N	010400	500	38 억	38555	N	N	3	N	N
140	20250205	140234	57	100.00	KOSPI	건설	N	N	N	N	N	3150	30	2	0.96	6899565	2191	69.91	3120	3210	3085	4055	2185	3120	3149.05	0.51	-235	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	240	12.40	0.23	12	0.03	254.00	13420.00	5540	20240126	-43.14	2840	20241203	10.92	3800	-17.11	20250110	3085	2.11	20250205	5410	-41.77	20240219	2840	10.92	20241203	0.16	N	010400	500	38 억	38555	N	N	3	N	N
141	20250205	130234	57	100.00	KOSPI	건설	N	N	N	N	N	3175	55	2	1.76	6890115	2188	69.81	3120	3210	3085	4055	2185	3120	3149.05	0.51	-235	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	242	12.50	0.24	12	0.03	254.00	13420.00	5540	20240126	-42.69	2840	20241203	11.80	3800	-16.45	20250110	3085	2.92	20250205	5410	-41.31	20240219	2840	11.80	20241203	0.16	N	010400	500	38 억	38555	N	N	3	N	N
142	20250205	120234	57	100.00	KOSPI	건설	N	N	N	N	N	3180	60	2	1.92	6385245	2029	64.74	3120	3210	3085	4055	2185	3120	3146.99	0.51	-235	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	242	12.52	0.24	12	0.03	254.00	13420.00	5540	20240126	-42.60	2840	20241203	11.97	3800	-16.32	20250110	3085	3.08	20250205	5410	-41.22	20240219	2840	11.97	20241203	0.16	N	010400	500	38 억	38555	N	N	3	N	N
143	20250205	110233	57	100.00	KOSPI	건설	N	N	N	N	N	3180	60	2	1.92	5931380	1885	60.15	3120	3210	3085	4055	2185	3120	3146.62	0.51	-235	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	242	12.52	0.24	12	0.02	254.00	13420.00	5540	20240126	-42.60	2840	20241203	11.97	3800	-16.32	20250110	3085	3.08	20250205	5410	-41.22	20240219	2840	11.97	20241203	0.16	N	010400	500	38 억	38555	N	N	3	N	N
144	20250205	100234	57	100.00	KOSPI	건설	N	N	N	N	N	3175	55	2	1.76	5928200	1884	60.11	3120	3210	3085	4055	2185	3120	3146.60	0.51	-235	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	242	12.50	0.24	12	0.02	254.00	13420.00	5540	20240126	-42.69	2840	20241203	11.80	3800	-16.45	20250110	3085	2.92	20250205	5410	-41.31	20240219	2840	11.80	20241203	0.16	N	010400	500	38 억	38555	N	N	3	N	N
145	20250205	090237	57	100.00	KOSPI	건설	N	N	N	N	N	3120	0	3	0.00	3120	1	0.03	3120	3120	3120	4055	2185	3120	3120.00	0.51	0	3273	3196	3158	3081	3043	3177	3062	38	935	500	2120	5	1	7622000	238	12.28	0.23	12	0.00	254.00	13420.00	5540	20240126	-43.68	2840	20241203	9.86	3800	-17.89	20250110	3105	0.48	20250103	5410	-42.33	20240219	2840	9.86	20241203	0.16	N	010400	500	38 억	38555	N	N	3	N	N
146	20250204	160231	57	100.00	KOSPI	건설	N	N	N	N	N	3120	0	3	0.00	9862915	3134	80.01	3120	3235	3120	4055	2185	3120	3147.07	0.51	-650	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	238	12.28	0.23	12	0.04	254.00	13420.00	5540	20240126	-43.68	2840	20241203	9.86	3800	-17.89	20250110	3105	0.48	20250103	5410	-42.33	20240219	2840	9.86	20241203	0.16	N	010400	500	38 억	39215	N	N	3	N	N
147	20250204	150231	57	100.00	KOSPI	건설	N	N	N	N	N	3145	25	2	0.80	8000150	2537	64.77	3120	3235	3120	4055	2185	3120	3153.39	0.51	-526	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	240	12.38	0.23	12	0.03	254.00	13420.00	5540	20240126	-43.23	2840	20241203	10.74	3800	-17.24	20250110	3105	1.29	20250103	5410	-41.87	20240219	2840	10.74	20241203	0.16	N	010400	500	38 억	39215	N	N	0	N	N
148	20250204	140231	57	100.00	KOSPI	건설	N	N	N	N	N	3145	25	2	0.80	8000150	2537	64.77	3120	3235	3120	4055	2185	3120	3153.39	0.51	-526	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	240	12.38	0.23	12	0.03	254.00	13420.00	5540	20240126	-43.23	2840	20241203	10.74	3800	-17.24	20250110	3105	1.29	20250103	5410	-41.87	20240219	2840	10.74	20241203	0.16	N	010400	500	38 억	39215	N	N	0	N	N
149	20250204	130231	57	100.00	KOSPI	건설	N	N	N	N	N	3120	0	3	0.00	7360425	2332	59.54	3120	3235	3120	4055	2185	3120	3156.27	0.51	-531	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	238	12.28	0.23	12	0.03	254.00	13420.00	5540	20240126	-43.68	2840	20241203	9.86	3800	-17.89	20250110	3105	0.48	20250103	5410	-42.33	20240219	2840	9.86	20241203	0.16	N	010400	500	38 억	39215	N	N	0	N	N
150	20250204	120233	57	100.00	KOSPI	건설	N	N	N	N	N	3120	0	3	0.00	7360425	2332	59.54	3120	3235	3120	4055	2185	3120	3156.27	0.51	-531	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	238	12.28	0.23	12	0.03	254.00	13420.00	5540	20240126	-43.68	2840	20241203	9.86	3800	-17.89	20250110	3105	0.48	20250103	5410	-42.33	20240219	2840	9.86	20241203	0.16	N	010400	500	38 억	39215	N	N	0	N	N
151	20250204	110228	57	100.00	KOSPI	건설	N	N	N	N	N	3140	20	2	0.64	5204505	1641	41.89	3120	3235	3120	4055	2185	3120	3171.54	0.51	-660	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	239	12.36	0.23	12	0.02	254.00	13420.00	5540	20240126	-43.32	2840	20241203	10.56	3800	-17.37	20250110	3105	1.13	20250103	5410	-41.96	20240219	2840	10.56	20241203	0.16	N	010400	500	38 억	39215	N	N	0	N	N
152	20250204	100231	57	100.00	KOSPI	건설	N	N	N	N	N	3190	70	2	2.24	5179335	1633	41.69	3120	3235	3120	4055	2185	3120	3171.67	0.51	-660	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	243	12.56	0.24	12	0.02	254.00	13420.00	5540	20240126	-42.42	2840	20241203	12.32	3800	-16.05	20250110	3105	2.74	20250103	5410	-41.04	20240219	2840	12.32	20241203	0.16	N	010400	500	38 억	39215	N	N	0	N	N
153	20250204	090232	57	100.00	KOSPI	건설	N	N	N	N	N	3120	0	3	0.00	976560	313	7.99	3120	3120	3120	4055	2185	3120	3120.00	0.51	0	3253	3186	3148	3081	3043	3167	3062	38	935	500	2120	5	1	7622000	238	12.28	0.23	12	0.00	254.00	13420.00	5540	20240126	-43.68	2840	20241203	9.86	3800	-17.89	20250110	3105	0.48	20250103	5410	-42.33	20240219	2840	9.86	20241203	0.16	N	010400	500	38 억	39215	N	N	0	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History