KissMeData/014790/price/prices-20250301.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250331	161820	57	100.00	KOSPI	건설	N	N	N	N	N	2190	-25	5	-1.13	90772527	41701	73.00	2205	2205	2160	2875	1555	2215	2176.75	1.51	-2179	2281	2247	2211	2177	2141	2265	2195	1944	660	5000	1590	5	1	37858601	829	4.79	0.22	12	0.11	457.00	10129.00	2880	20240823	-23.96	1928	20240417	13.59	2490	-12.05	20250225	2070	5.80	20250206	2880	-23.96	20240823	1928	13.59	20240417	Y	014790	5000	1943 억	570673	N	N	0	N	N
3	20250331	120719	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-50	5	-2.26	18681039	8592	15.04	2205	2205	2160	2875	1555	2215	2174.24	1.51	421	2281	2247	2211	2177	2141	2265	2195	1944	660	5000	1590	5	1	37858601	820	4.74	0.21	12	0.02	457.00	10129.00	2880	20240823	-24.83	1928	20240417	12.29	2490	-13.05	20250225	2070	4.59	20250206	2880	-24.83	20240823	1928	12.29	20240417	Y	014790	5000	1943 억	570673	N	N	0	N	N
4	20250328	160319	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-5	5	-0.23	126571059	57122	126.99	2200	2245	2175	2885	1555	2220	2215.80	1.39	-5783	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	839	4.85	0.22	12	0.15	457.00	10129.00	2880	20240823	-23.09	1928	20240417	14.89	2490	-11.04	20250225	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
5	20250328	150320	57	100.00	KOSPI	건설	N	N	N	N	N	2235	15	2	0.68	119428499	53920	119.87	2200	2245	2175	2885	1555	2220	2214.92	1.39	-5753	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	846	4.89	0.22	12	0.14	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
6	20250328	140320	57	100.00	KOSPI	건설	N	N	N	N	N	2225	5	2	0.23	113678524	51333	114.12	2200	2245	2175	2885	1555	2220	2214.53	1.39	-6303	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	842	4.87	0.22	12	0.14	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
7	20250328	130320	57	100.00	KOSPI	건설	N	N	N	N	N	2225	5	2	0.23	113107639	51076	113.55	2200	2245	2175	2885	1555	2220	2214.50	1.39	-6280	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	842	4.87	0.22	12	0.13	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
8	20250328	120319	57	100.00	KOSPI	건설	N	N	N	N	N	2225	5	2	0.23	111686379	50437	112.13	2200	2245	2175	2885	1555	2220	2214.37	1.39	-6263	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	842	4.87	0.22	12	0.13	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
9	20250328	110318	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-5	5	-0.23	104256034	47090	104.69	2200	2245	2175	2885	1555	2220	2213.97	1.39	-8175	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	839	4.85	0.22	12	0.12	457.00	10129.00	2880	20240823	-23.09	1928	20240417	14.89	2490	-11.04	20250225	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
10	20250328	100320	57	100.00	KOSPI	건설	N	N	N	N	N	2205	-15	5	-0.68	70245695	31767	70.62	2200	2245	2175	2885	1555	2220	2211.28	1.39	-8030	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	835	4.82	0.22	12	0.08	457.00	10129.00	2880	20240823	-23.44	1928	20240417	14.37	2490	-11.45	20250225	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
11	20250328	090322	57	100.00	KOSPI	건설	N	N	N	N	N	2195	-25	5	-1.13	28595	13	0.03	2200	2200	2195	2885	1555	2220	2199.62	1.39	-9	2280	2250	2225	2195	2170	2265	2210	1944	665	5000	1590	5	1	37858601	831	4.80	0.22	12	0.00	457.00	10129.00	2880	20240823	-23.78	1928	20240417	13.85	2490	-11.85	20250225	2070	6.04	20250206	2880	-23.78	20240823	1928	13.85	20240417	N	014790	5000	1943 억	527856	N	N	1	N	N
12	20250327	160449	57	100.00	KOSPI	건설	N	N	N	N	N	2220	10	2	0.45	99905864	44952	122.68	2210	2255	2200	2870	1550	2210	2222.50	1.38	5473	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	840	4.86	0.22	12	0.12	457.00	10129.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	522383	N	N	1	N	N
13	20250327	150319	57	100.00	KOSPI	건설	N	N	N	N	N	2220	10	2	0.45	98606397	44366	121.08	2210	2255	2200	2870	1550	2210	2222.57	1.38	5628	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	840	4.86	0.22	12	0.12	457.00	10129.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	522383	N	N	3	N	N
14	20250327	140318	57	100.00	KOSPI	건설	N	N	N	N	N	2215	5	2	0.23	90727142	40827	111.42	2210	2255	2200	2870	1550	2210	2222.23	1.38	4826	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	839	4.85	0.22	12	0.11	457.00	10129.00	2880	20240823	-23.09	1928	20240417	14.89	2490	-11.04	20250225	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	522383	N	N	3	N	N
15	20250327	130316	57	100.00	KOSPI	건설	N	N	N	N	N	2225	15	2	0.68	80941487	36422	99.40	2210	2255	2200	2870	1550	2210	2222.32	1.38	4723	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	842	4.87	0.22	12	0.10	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	522383	N	N	3	N	N
16	20250327	120320	57	100.00	KOSPI	건설	N	N	N	N	N	2235	25	2	1.13	66656067	29991	81.85	2210	2255	2200	2870	1550	2210	2222.54	1.38	4201	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	846	4.89	0.22	12	0.08	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	522383	N	N	3	N	N
17	20250327	110321	57	100.00	KOSPI	건설	N	N	N	N	N	2210	0	3	0.00	53397067	24047	65.63	2210	2255	2200	2870	1550	2210	2220.53	1.38	4674	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	837	4.84	0.22	12	0.06	457.00	10129.00	2880	20240823	-23.26	1928	20240417	14.63	2490	-11.24	20250225	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	522383	N	N	3	N	N
18	20250327	100318	57	100.00	KOSPI	건설	N	N	N	N	N	2210	0	3	0.00	19962650	8994	24.55	2210	2255	2200	2870	1550	2210	2219.55	1.38	526	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	837	4.84	0.22	12	0.02	457.00	10129.00	2880	20240823	-23.26	1928	20240417	14.63	2490	-11.24	20250225	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	522383	N	N	3	N	N
19	20250327	090319	57	100.00	KOSPI	건설	N	N	N	N	N	2210	0	3	0.00	4420	2	0.01	2210	2210	2210	2870	1550	2210	2210.00	1.38	0	2256	2232	2206	2182	2156	2245	2195	1944	660	5000	1590	5	1	37858601	837	4.84	0.22	12	0.00	457.00	10129.00	2880	20240823	-23.26	1928	20240417	14.63	2490	-11.24	20250225	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	522383	N	N	3	N	N
20	20250326	160316	57	100.00	KOSPI	건설	N	N	N	N	N	2210	20	2	0.91	80465895	36593	32.84	2190	2230	2180	2845	1535	2190	2198.94	1.37	-5061	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	837	4.84	0.22	12	0.10	457.00	10129.00	2880	20240823	-23.26	1928	20240417	14.63	2490	-11.24	20250225	2070	6.76	20250206	2880	-23.26	20240823	1928	14.63	20240417	N	014790	5000	1943 억	517765	N	N	3	N	N
21	20250326	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2225	35	2	1.60	78290790	35610	31.96	2190	2230	2180	2845	1535	2190	2198.56	1.37	-5511	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	842	4.87	0.22	12	0.09	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	517765	N	N	32	N	N
22	20250326	140316	57	100.00	KOSPI	건설	N	N	N	N	N	2200	10	2	0.46	60721040	27675	24.84	2190	2220	2180	2845	1535	2190	2194.08	1.37	-3643	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	833	4.81	0.22	12	0.07	457.00	10129.00	2880	20240823	-23.61	1928	20240417	14.11	2490	-11.65	20250225	2070	6.28	20250206	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	517765	N	N	32	N	N
23	20250326	130317	57	100.00	KOSPI	건설	N	N	N	N	N	2190	0	3	0.00	38248860	17470	15.68	2190	2200	2180	2845	1535	2190	2189.40	1.37	-641	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	829	4.79	0.22	12	0.05	457.00	10129.00	2880	20240823	-23.96	1928	20240417	13.59	2490	-12.05	20250225	2070	5.80	20250206	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	517765	N	N	32	N	N
24	20250326	120318	57	100.00	KOSPI	건설	N	N	N	N	N	2200	10	2	0.46	25802235	11781	10.57	2190	2200	2180	2845	1535	2190	2190.16	1.37	-788	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	833	4.81	0.22	12	0.03	457.00	10129.00	2880	20240823	-23.61	1928	20240417	14.11	2490	-11.65	20250225	2070	6.28	20250206	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	517765	N	N	32	N	N
25	20250326	110316	57	100.00	KOSPI	건설	N	N	N	N	N	2200	10	2	0.46	23862575	10898	9.78	2190	2200	2180	2845	1535	2190	2189.63	1.37	-1088	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	833	4.81	0.22	12	0.03	457.00	10129.00	2880	20240823	-23.61	1928	20240417	14.11	2490	-11.65	20250225	2070	6.28	20250206	2880	-23.61	20240823	1928	14.11	20240417	N	014790	5000	1943 억	517765	N	N	32	N	N
26	20250326	100318	57	100.00	KOSPI	건설	N	N	N	N	N	2180	-10	5	-0.46	20312355	9278	8.33	2190	2200	2180	2845	1535	2190	2189.30	1.37	-664	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	825	4.77	0.22	12	0.02	457.00	10129.00	2880	20240823	-24.31	1928	20240417	13.07	2490	-12.45	20250225	2070	5.31	20250206	2880	-24.31	20240823	1928	13.07	20240417	N	014790	5000	1943 억	517765	N	N	32	N	N
27	20250326	090317	57	100.00	KOSPI	건설	N	N	N	N	N	2190	0	3	0.00	245280	112	0.10	2190	2195	2180	2845	1535	2190	2190.00	1.37	7	2310	2250	2205	2145	2100	2227	2122	1944	655	5000	1570	5	1	37858601	829	4.79	0.22	12	0.00	457.00	10129.00	2880	20240823	-23.96	1928	20240417	13.59	2490	-12.05	20250225	2070	5.80	20250206	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	517765	N	N	32	N	N
28	20250325	160316	57	100.00	KOSPI	건설	N	N	N	N	N	2190	-45	5	-2.01	245456611	111434	75.00	2235	2265	2160	2905	1565	2235	2202.71	1.34	2557	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	829	4.79	0.22	12	0.29	457.00	10129.00	2880	20240823	-23.96	1928	20240417	13.59	2490	-12.05	20250225	2070	5.80	20250206	2880	-23.96	20240823	1928	13.59	20240417	N	014790	5000	1943 억	506486	N	N	32	N	N
29	20250325	150317	57	100.00	KOSPI	건설	N	N	N	N	N	2205	-30	5	-1.34	240620631	109230	73.52	2235	2265	2160	2905	1565	2235	2202.88	1.34	2390	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	835	4.82	0.22	12	0.29	457.00	10129.00	2880	20240823	-23.44	1928	20240417	14.37	2490	-11.45	20250225	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	506486	N	N	0	N	N
30	20250325	140316	57	100.00	KOSPI	건설	N	N	N	N	N	2165	-70	5	-3.13	222809314	101086	68.03	2235	2265	2160	2905	1565	2235	2204.16	1.34	3461	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	820	4.74	0.21	12	0.27	457.00	10129.00	2880	20240823	-24.83	1928	20240417	12.29	2490	-13.05	20250225	2070	4.59	20250206	2880	-24.83	20240823	1928	12.29	20240417	N	014790	5000	1943 억	506486	N	N	0	N	N
31	20250325	130316	57	100.00	KOSPI	건설	N	N	N	N	N	2175	-60	5	-2.68	185767964	84049	56.57	2235	2265	2160	2905	1565	2235	2210.23	1.34	6473	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	823	4.76	0.21	12	0.22	457.00	10129.00	2880	20240823	-24.48	1928	20240417	12.81	2490	-12.65	20250225	2070	5.07	20250206	2880	-24.48	20240823	1928	12.81	20240417	N	014790	5000	1943 억	506486	N	N	0	N	N
32	20250325	120316	57	100.00	KOSPI	건설	N	N	N	N	N	2185	-50	5	-2.24	168540659	76132	51.24	2235	2265	2160	2905	1565	2235	2213.80	1.34	6473	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	827	4.78	0.22	12	0.20	457.00	10129.00	2880	20240823	-24.13	1928	20240417	13.33	2490	-12.25	20250225	2070	5.56	20250206	2880	-24.13	20240823	1928	13.33	20240417	N	014790	5000	1943 억	506486	N	N	0	N	N
33	20250325	110316	57	100.00	KOSPI	건설	N	N	N	N	N	2180	-55	5	-2.46	161817547	73047	49.16	2235	2265	2160	2905	1565	2235	2215.25	1.34	7024	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	825	4.77	0.22	12	0.19	457.00	10129.00	2880	20240823	-24.31	1928	20240417	13.07	2490	-12.45	20250225	2070	5.31	20250206	2880	-24.31	20240823	1928	13.07	20240417	N	014790	5000	1943 억	506486	N	N	0	N	N
34	20250325	100322	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-15	5	-0.67	82035840	36559	24.61	2235	2265	2220	2905	1565	2235	2243.93	1.34	-433	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	840	4.86	0.22	12	0.10	457.00	10129.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	506486	N	N	0	N	N
35	20250325	090317	57	100.00	KOSPI	건설	N	N	N	N	N	2240	5	2	0.22	2580915	1153	0.78	2235	2265	2230	2905	1565	2235	2238.43	1.34	-215	2335	2285	2235	2185	2135	2285	2185	1944	670	5000	1600	5	1	37858601	848	4.90	0.22	12	0.00	457.00	10129.00	2880	20240823	-22.22	1928	20240417	16.18	2490	-10.04	20250225	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	506486	N	N	0	N	N
36	20250324	160315	57	100.00	KOSPI	건설	N	N	N	N	N	2235	0	3	0.00	331369255	148572	174.14	2235	2285	2185	2905	1565	2235	2230.35	1.24	8515	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	846	4.89	0.22	12	0.39	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
37	20250324	150317	57	100.00	KOSPI	건설	N	N	N	N	N	2205	-30	5	-1.34	296411425	132727	155.57	2235	2285	2205	2905	1565	2235	2233.24	1.24	15413	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	835	4.82	0.22	12	0.35	457.00	10129.00	2880	20240823	-23.44	1928	20240417	14.37	2490	-11.45	20250225	2070	6.52	20250206	2880	-23.44	20240823	1928	14.37	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
38	20250324	140317	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-10	5	-0.45	278714120	124729	146.19	2235	2285	2205	2905	1565	2235	2234.56	1.24	14057	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	842	4.87	0.22	12	0.33	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
39	20250324	130317	57	100.00	KOSPI	건설	N	N	N	N	N	2250	15	2	0.67	48461680	21536	25.24	2235	2285	2215	2905	1565	2235	2250.26	1.24	-581	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	852	4.92	0.22	12	0.06	457.00	10129.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
40	20250324	120317	57	100.00	KOSPI	건설	N	N	N	N	N	2250	15	2	0.67	46882065	20833	24.42	2235	2285	2215	2905	1565	2235	2250.38	1.24	-547	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	852	4.92	0.22	12	0.06	457.00	10129.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
41	20250324	110316	57	100.00	KOSPI	건설	N	N	N	N	N	2255	20	2	0.89	44666395	19847	23.26	2235	2285	2215	2905	1565	2235	2250.54	1.24	-586	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	854	4.93	0.22	12	0.05	457.00	10129.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
42	20250324	100316	57	100.00	KOSPI	건설	N	N	N	N	N	2245	10	2	0.45	34610875	15395	18.04	2235	2285	2215	2905	1565	2235	2248.19	1.24	-908	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	850	4.91	0.22	12	0.04	457.00	10129.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
43	20250324	090317	57	100.00	KOSPI	건설	N	N	N	N	N	2235	0	3	0.00	5255925	2355	2.76	2235	2235	2225	2905	1565	2235	2231.82	1.24	654	2321	2277	2246	2202	2171	2262	2187	1944	670	5000	1600	5	1	37858601	846	4.89	0.22	12	0.01	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	470869	N	N	70	N	N
44	20250321	160315	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-30	5	-1.32	191818816	85317	56.82	2265	2290	2215	2940	1590	2265	2248.31	1.20	2649	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	846	4.89	0.22	12	0.23	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	453568	N	N	70	N	N
45	20250321	150316	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-30	5	-1.32	187786956	83514	55.62	2265	2290	2215	2940	1590	2265	2248.57	1.20	2249	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	846	4.89	0.22	12	0.22	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	453568	N	N	8	N	N
46	20250321	140315	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-40	5	-1.77	181793291	80826	53.83	2265	2290	2215	2940	1590	2265	2249.19	1.20	1988	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	842	4.87	0.22	12	0.21	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	453568	N	N	8	N	N
47	20250321	130316	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-30	5	-1.32	180098846	80067	53.33	2265	2290	2215	2940	1590	2265	2249.35	1.20	1984	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	846	4.89	0.22	12	0.21	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	453568	N	N	8	N	N
48	20250321	120317	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-20	5	-0.88	176309191	78374	52.20	2265	2290	2215	2940	1590	2265	2249.59	1.20	1513	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	850	4.91	0.22	12	0.21	457.00	10129.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	453568	N	N	8	N	N
49	20250321	110315	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-20	5	-0.88	174975766	77780	51.80	2265	2290	2215	2940	1590	2265	2249.62	1.20	1694	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	850	4.91	0.22	12	0.21	457.00	10129.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	453568	N	N	8	N	N
50	20250321	100317	57	100.00	KOSPI	건설	N	N	N	N	N	2280	15	2	0.66	64082115	28478	18.97	2265	2290	2215	2940	1590	2265	2250.23	1.20	-3302	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	863	4.99	0.23	12	0.08	457.00	10129.00	2880	20240823	-20.83	1928	20240417	18.26	2490	-8.43	20250225	2070	10.14	20250206	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	453568	N	N	8	N	N
51	20250321	090318	57	100.00	KOSPI	건설	N	N	N	N	N	2260	-5	5	-0.22	10554380	4660	3.10	2265	2270	2260	2940	1590	2265	2264.89	1.20	-1432	2421	2342	2221	2142	2021	2382	2182	1944	675	5000	1630	5	1	37858601	856	4.95	0.22	12	0.01	457.00	10129.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	453568	N	N	8	N	N
52	20250320	160335	57	100.00	KOSPI	건설	N	N	N	N	N	2265	15	2	0.67	336966310	150140	111.43	2245	2300	2100	2925	1575	2250	2244.35	1.19	1529	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	857	4.96	0.22	12	0.40	457.00	10129.00	2880	20240823	-21.35	1928	20240417	17.48	2490	-9.04	20250225	2070	9.42	20250206	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	452151	N	N	8	N	N
53	20250320	150316	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-15	5	-0.67	327585735	145950	108.32	2245	2300	2100	2925	1575	2250	2244.51	1.19	4435	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	846	4.89	0.22	12	0.39	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	452151	N	N	4	N	N
54	20250320	140317	57	100.00	KOSPI	건설	N	N	N	N	N	2235	-15	5	-0.67	320485470	142779	105.97	2245	2300	2100	2925	1575	2250	2244.63	1.19	6778	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	846	4.89	0.22	12	0.38	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	452151	N	N	4	N	N
55	20250320	130317	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-5	5	-0.22	319130225	142173	105.52	2245	2300	2100	2925	1575	2250	2244.66	1.19	6777	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	850	4.91	0.22	12	0.38	457.00	10129.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	452151	N	N	4	N	N
56	20250320	120316	57	100.00	KOSPI	건설	N	N	N	N	N	2260	10	2	0.44	292372235	130250	96.67	2245	2300	2100	2925	1575	2250	2244.70	1.19	6436	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	856	4.95	0.22	12	0.34	457.00	10129.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	452151	N	N	4	N	N
57	20250320	110316	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-10	5	-0.44	253461575	112956	83.83	2245	2300	2100	2925	1575	2250	2243.90	1.19	6067	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	848	4.90	0.22	12	0.30	457.00	10129.00	2880	20240823	-22.22	1928	20240417	16.18	2490	-10.04	20250225	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	452151	N	N	4	N	N
58	20250320	100315	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-30	5	-1.33	121428595	54172	40.21	2245	2300	2100	2925	1575	2250	2241.54	1.19	3131	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	840	4.86	0.22	12	0.14	457.00	10129.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	452151	N	N	4	N	N
59	20250320	090317	57	100.00	KOSPI	건설	N	N	N	N	N	2255	5	2	0.22	826275	366	0.27	2245	2300	2245	2925	1575	2250	2257.58	1.19	-12	2386	2317	2261	2192	2136	2352	2227	1944	675	5000	1620	5	1	37858601	854	4.93	0.22	12	0.00	457.00	10129.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	452151	N	N	4	N	N
60	20250319	160314	57	100.00	KOSPI	건설	N	N	N	N	N	2250	30	2	1.35	304824969	134737	194.82	2205	2330	2205	2885	1555	2220	2262.37	1.13	6263	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	852	4.92	0.22	12	0.36	457.00	10129.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	426062	N	N	4	N	N
61	20250319	150316	57	100.00	KOSPI	건설	N	N	N	N	N	2250	30	2	1.35	303884475	134319	194.21	2205	2330	2205	2885	1555	2220	2262.41	1.13	5976	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	852	4.92	0.22	12	0.35	457.00	10129.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	426062	N	N	33	N	N
62	20250319	140316	57	100.00	KOSPI	건설	N	N	N	N	N	2245	25	2	1.13	294672005	130224	188.29	2205	2330	2205	2885	1555	2220	2262.81	1.13	4851	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	850	4.91	0.22	12	0.34	457.00	10129.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	426062	N	N	33	N	N
63	20250319	130314	57	100.00	KOSPI	건설	N	N	N	N	N	2250	30	2	1.35	265296855	117291	169.59	2205	2330	2205	2885	1555	2220	2261.87	1.13	5718	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	852	4.92	0.22	12	0.31	457.00	10129.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	426062	N	N	33	N	N
64	20250319	120314	57	100.00	KOSPI	건설	N	N	N	N	N	2245	25	2	1.13	255885460	113105	163.54	2205	2330	2205	2885	1555	2220	2262.37	1.13	5823	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	850	4.91	0.22	12	0.30	457.00	10129.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	426062	N	N	33	N	N
65	20250319	110315	57	100.00	KOSPI	건설	N	N	N	N	N	2255	35	2	1.58	67750320	30127	43.56	2205	2290	2205	2885	1555	2220	2248.82	1.13	1408	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	854	4.93	0.22	12	0.08	457.00	10129.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	426062	N	N	33	N	N
66	20250319	100316	57	100.00	KOSPI	건설	N	N	N	N	N	2235	15	2	0.68	17975305	8060	11.65	2205	2260	2205	2885	1555	2220	2230.19	1.13	808	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	846	4.89	0.22	12	0.02	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	426062	N	N	33	N	N
67	20250319	090315	57	100.00	KOSPI	건설	N	N	N	N	N	2255	35	2	1.58	526320	237	0.34	2205	2260	2205	2885	1555	2220	2220.76	1.13	42	2300	2260	2230	2190	2160	2245	2175	1944	665	5000	1590	5	1	37858601	854	4.93	0.22	12	0.00	457.00	10129.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	426062	N	N	33	N	N
68	20250318	160313	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-5	5	-0.22	147062877	65996	66.56	2250	2270	2200	2890	1560	2225	2228.36	1.12	354	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	840	4.86	0.22	12	0.17	457.00	10129.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	425705	N	N	33	N	N
69	20250318	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2230	5	2	0.22	143945107	64594	65.15	2250	2270	2200	2890	1560	2225	2228.46	1.12	1410	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	844	4.88	0.22	12	0.17	457.00	10129.00	2880	20240823	-22.57	1928	20240417	15.66	2490	-10.44	20250225	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	425705	N	N	11	N	N
70	20250318	140315	57	100.00	KOSPI	건설	N	N	N	N	N	2235	10	2	0.45	94498107	42337	42.70	2250	2270	2200	2890	1560	2225	2232.05	1.12	2243	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	846	4.89	0.22	12	0.11	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	425705	N	N	11	N	N
71	20250318	130314	57	100.00	KOSPI	건설	N	N	N	N	N	2235	10	2	0.45	93662217	41963	42.32	2250	2270	2200	2890	1560	2225	2232.02	1.12	2243	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	846	4.89	0.22	12	0.11	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	425705	N	N	11	N	N
72	20250318	120314	57	100.00	KOSPI	건설	N	N	N	N	N	2235	10	2	0.45	92162622	41292	41.65	2250	2270	2200	2890	1560	2225	2231.97	1.12	2247	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	846	4.89	0.22	12	0.11	457.00	10129.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	425705	N	N	11	N	N
73	20250318	110314	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-5	5	-0.22	83330902	37316	37.64	2250	2270	2200	2890	1560	2225	2233.11	1.12	1843	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	840	4.86	0.22	12	0.10	457.00	10129.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	425705	N	N	11	N	N
74	20250318	100315	57	100.00	KOSPI	건설	N	N	N	N	N	2230	5	2	0.22	2874967	1287	1.30	2250	2250	2225	2890	1560	2225	2233.85	1.12	231	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	844	4.88	0.22	12	0.00	457.00	10129.00	2880	20240823	-22.57	1928	20240417	15.66	2490	-10.44	20250225	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	425705	N	N	11	N	N
75	20250318	090315	57	100.00	KOSPI	건설	N	N	N	N	N	2240	15	2	0.67	855700	381	0.38	2250	2250	2240	2890	1560	2225	2245.93	1.12	52	2341	2282	2246	2187	2151	2265	2170	1944	665	5000	1600	5	1	37858601	848	4.90	0.22	12	0.00	457.00	10129.00	2880	20240823	-22.22	1928	20240417	16.18	2490	-10.04	20250225	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	425705	N	N	11	N	N
76	20250317	160314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-30	5	-1.33	222620895	99144	186.21	2250	2305	2210	2930	1580	2255	2245.42	1.12	2188	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	842	4.87	0.22	12	0.26	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
77	20250317	150314	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-25	5	-1.11	209063900	93085	174.83	2250	2305	2210	2930	1580	2255	2245.94	1.12	2806	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	844	4.88	0.22	12	0.25	457.00	10129.00	2880	20240823	-22.57	1928	20240417	15.66	2490	-10.44	20250225	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
78	20250317	140314	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-30	5	-1.33	156745650	69687	130.89	2250	2305	2210	2930	1580	2255	2249.27	1.12	3837	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	842	4.87	0.22	12	0.18	457.00	10129.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
79	20250317	130313	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-15	5	-0.67	151767835	67456	126.70	2250	2305	2210	2930	1580	2255	2249.87	1.12	3838	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	848	4.90	0.22	12	0.18	457.00	10129.00	2880	20240823	-22.22	1928	20240417	16.18	2490	-10.04	20250225	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
80	20250317	120313	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-15	5	-0.67	148647670	66060	124.07	2250	2305	2210	2930	1580	2255	2250.18	1.12	3809	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	848	4.90	0.22	12	0.17	457.00	10129.00	2880	20240823	-22.22	1928	20240417	16.18	2490	-10.04	20250225	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
81	20250317	110313	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-35	5	-1.55	99616655	44219	83.05	2250	2305	2210	2930	1580	2255	2252.80	1.12	3161	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	840	4.86	0.22	12	0.12	457.00	10129.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
82	20250317	100315	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-10	5	-0.44	15795400	7011	13.17	2250	2280	2245	2930	1580	2255	2252.92	1.12	964	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	850	4.91	0.22	12	0.02	457.00	10129.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
83	20250317	090314	57	100.00	KOSPI	건설	N	N	N	N	N	2275	20	2	0.89	3021520	1338	2.51	2250	2280	2250	2930	1580	2255	2258.50	1.12	-315	2325	2290	2260	2225	2195	2307	2242	1944	675	5000	1620	5	1	37858601	861	4.98	0.22	12	0.00	457.00	10129.00	2880	20240823	-21.01	1928	20240417	18.00	2490	-8.63	20250225	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	424303	N	N	11	N	N
84	20250314	160313	57	100.00	KOSPI	건설	N	N	N	N	N	2255	10	2	0.45	119937624	53242	227.28	2245	2295	2230	2915	1575	2245	2252.69	1.12	654	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	854	3.44	0.23	12	0.14	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	424387	N	N	11	N	N
85	20250314	150315	57	100.00	KOSPI	건설	N	N	N	N	N	2240	-5	5	-0.22	108494745	48134	205.47	2245	2295	2230	2915	1575	2245	2254.01	1.12	635	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	848	3.42	0.23	12	0.13	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2490	-10.04	20250225	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	424387	N	N	109	N	N
86	20250314	140312	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	94075330	41698	178.00	2245	2295	2230	2915	1575	2245	2256.11	1.12	430	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.11	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	424387	N	N	109	N	N
87	20250314	130312	57	100.00	KOSPI	건설	N	N	N	N	N	2250	5	2	0.22	92795430	41128	175.57	2245	2295	2230	2915	1575	2245	2256.26	1.12	233	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	852	3.44	0.23	12	0.11	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	424387	N	N	109	N	N
88	20250314	120314	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	92164465	40847	174.37	2245	2295	2230	2915	1575	2245	2256.33	1.12	312	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.11	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	424387	N	N	109	N	N
89	20250314	110312	57	100.00	KOSPI	건설	N	N	N	N	N	2255	10	2	0.45	84856400	37588	160.45	2245	2295	2230	2915	1575	2245	2257.54	1.12	-325	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	854	3.44	0.23	12	0.10	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	424387	N	N	109	N	N
90	20250314	100313	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	81080745	35907	153.28	2245	2295	2230	2915	1575	2245	2258.08	1.12	-276	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.09	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	424387	N	N	109	N	N
91	20250314	090314	57	100.00	KOSPI	건설	N	N	N	N	N	2245	0	3	0.00	1767160	788	3.36	2245	2245	2240	2915	1575	2245	2242.59	1.12	-361	2355	2300	2270	2215	2185	2285	2200	1944	670	5000	1610	5	1	37858601	850	3.43	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	424387	N	N	109	N	N
92	20250313	160311	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-30	5	-1.32	52919660	23326	37.10	2290	2325	2240	2955	1595	2275	2268.70	1.08	3469	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	850	3.43	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410153	N	N	109	N	N
93	20250313	150311	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-25	5	-1.10	51060715	22498	35.78	2290	2325	2240	2955	1595	2275	2269.57	1.08	4088	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	852	3.44	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	410153	N	N	45	N	N
94	20250313	140311	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-30	5	-1.32	45908585	20203	32.13	2290	2325	2240	2955	1595	2275	2272.36	1.08	4086	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	850	3.43	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410153	N	N	45	N	N
95	20250313	130311	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-30	5	-1.32	44684960	19658	31.27	2290	2325	2240	2955	1595	2275	2273.12	1.08	4093	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	850	3.43	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410153	N	N	45	N	N
96	20250313	120311	57	100.00	KOSPI	건설	N	N	N	N	N	2255	-20	5	-0.88	41845620	18402	29.27	2290	2325	2240	2955	1595	2275	2273.97	1.08	4100	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	854	3.44	0.23	12	0.05	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	410153	N	N	45	N	N
97	20250313	110311	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-25	5	-1.10	39913160	17545	27.90	2290	2325	2240	2955	1595	2275	2274.90	1.08	3975	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	852	3.44	0.23	12	0.05	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	410153	N	N	45	N	N
98	20250313	100311	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-25	5	-1.10	37045805	16270	25.88	2290	2325	2240	2955	1595	2275	2276.94	1.08	3567	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	852	3.44	0.23	12	0.04	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	410153	N	N	45	N	N
99	20250313	090311	57	100.00	KOSPI	건설	N	N	N	N	N	2305	30	2	1.32	4688000	2050	3.26	2290	2305	2255	2955	1595	2275	2286.83	1.08	-149	2311	2292	2261	2242	2211	2302	2252	1944	680	5000	1630	5	1	37858601	873	3.52	0.24	12	0.01	655.00	9721.00	2880	20240823	-19.97	1928	20240417	19.55	2490	-7.43	20250225	2070	11.35	20250206	2880	-19.97	20240823	1928	19.55	20240417	N	014790	5000	1943 억	410153	N	N	45	N	N
100	20250312	160310	57	100.00	KOSPI	건설	N	N	N	N	N	2275	45	2	2.02	141230520	62651	71.18	2230	2280	2230	2895	1565	2230	2254.24	1.08	464	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	861	3.47	0.23	12	0.17	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2490	-8.63	20250225	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	410401	N	N	45	N	N
101	20250312	150311	57	100.00	KOSPI	건설	N	N	N	N	N	2260	30	2	1.35	122110735	54192	61.57	2230	2280	2230	2895	1565	2230	2253.30	1.08	498	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	856	3.45	0.23	12	0.14	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	410401	N	N	6	N	N
102	20250312	140309	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	89765100	39851	45.27	2230	2280	2230	2895	1565	2230	2252.52	1.08	2082	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.11	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410401	N	N	6	N	N
103	20250312	130310	57	100.00	KOSPI	건설	N	N	N	N	N	2250	20	2	0.90	84087270	37321	42.40	2230	2280	2230	2895	1565	2230	2253.08	1.08	2067	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	852	3.44	0.23	12	0.10	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	410401	N	N	6	N	N
104	20250312	120310	57	100.00	KOSPI	건설	N	N	N	N	N	2240	10	2	0.45	61732100	27402	31.13	2230	2280	2230	2895	1565	2230	2252.83	1.08	1688	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	848	3.42	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.22	1928	20240417	16.18	2490	-10.04	20250225	2070	8.21	20250206	2880	-22.22	20240823	1928	16.18	20240417	N	014790	5000	1943 억	410401	N	N	6	N	N
105	20250312	110308	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	58710540	26057	29.60	2230	2280	2230	2895	1565	2230	2253.16	1.08	772	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410401	N	N	6	N	N
106	20250312	100309	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	48242845	21413	24.33	2230	2280	2230	2895	1565	2230	2252.97	1.08	69	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.06	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410401	N	N	6	N	N
107	20250312	090310	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	796595	356	0.40	2230	2245	2230	2895	1565	2230	2237.63	1.08	-26	2356	2292	2261	2197	2166	2277	2182	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.00	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	410401	N	N	6	N	N
108	20250311	160307	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-50	5	-2.19	199541507	88013	177.52	2295	2325	2230	2960	1600	2280	2267.18	1.08	1358	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	844	3.40	0.23	12	0.23	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2490	-10.44	20250225	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	409767	N	N	6	N	N
109	20250311	150309	57	100.00	KOSPI	건설	N	N	N	N	N	2265	-15	5	-0.66	188762212	83193	167.80	2295	2325	2230	2960	1600	2280	2268.97	1.08	2585	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	857	3.46	0.23	12	0.22	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2490	-9.04	20250225	2070	9.42	20250206	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	409767	N	N	5	N	N
110	20250311	140309	57	100.00	KOSPI	건설	N	N	N	N	N	2270	-10	5	-0.44	164069562	72312	145.85	2295	2325	2230	2960	1600	2280	2268.91	1.08	1793	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	859	3.47	0.23	12	0.19	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2490	-8.84	20250225	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	409767	N	N	5	N	N
111	20250311	130309	57	100.00	KOSPI	건설	N	N	N	N	N	2290	10	2	0.44	163432737	72033	145.29	2295	2325	2230	2960	1600	2280	2268.86	1.08	1816	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	867	3.50	0.24	12	0.19	655.00	9721.00	2880	20240823	-20.49	1928	20240417	18.78	2490	-8.03	20250225	2070	10.63	20250206	2880	-20.49	20240823	1928	18.78	20240417	N	014790	5000	1943 억	409767	N	N	5	N	N
112	20250311	120308	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-30	5	-1.32	79517502	35265	71.13	2295	2295	2230	2960	1600	2280	2254.86	1.08	539	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	852	3.44	0.23	12	0.09	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	409767	N	N	5	N	N
113	20250311	110309	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-35	5	-1.54	60753040	26969	54.40	2295	2295	2230	2960	1600	2280	2252.70	1.08	360	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	850	3.43	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	409767	N	N	5	N	N
114	20250311	100309	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-35	5	-1.54	39687295	17590	35.48	2295	2295	2230	2960	1600	2280	2256.24	1.08	53	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	850	3.43	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	409767	N	N	5	N	N
115	20250311	090309	57	100.00	KOSPI	건설	N	N	N	N	N	2255	-25	5	-1.10	1474860	657	1.33	2295	2295	2230	2960	1600	2280	2244.84	1.08	242	2340	2310	2275	2245	2210	2325	2260	1944	680	5000	1640	5	1	37858601	854	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	409767	N	N	5	N	N
116	20250310	160306	57	100.00	KOSPI	건설	N	N	N	N	N	2280	10	2	0.44	112581172	49579	116.00	2270	2305	2240	2950	1590	2270	2270.74	1.09	-2531	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	863	3.48	0.23	12	0.13	655.00	9721.00	2880	20240823	-20.83	1928	20240417	18.26	2490	-8.43	20250225	2070	10.14	20250206	2880	-20.83	20240823	1928	18.26	20240417	N	014790	5000	1943 억	410856	N	N	5	N	N
117	20250310	150308	57	100.00	KOSPI	건설	N	N	N	N	N	2285	15	2	0.66	112020192	49333	115.43	2270	2305	2240	2950	1590	2270	2270.69	1.09	-2395	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	865	3.49	0.24	12	0.13	655.00	9721.00	2880	20240823	-20.66	1928	20240417	18.52	2490	-8.23	20250225	2070	10.39	20250206	2880	-20.66	20240823	1928	18.52	20240417	N	014790	5000	1943 억	410856	N	N	0	N	N
118	20250310	140308	57	100.00	KOSPI	건설	N	N	N	N	N	2285	15	2	0.66	106981732	47127	110.26	2270	2305	2240	2950	1590	2270	2270.07	1.09	-2452	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	865	3.49	0.24	12	0.12	655.00	9721.00	2880	20240823	-20.66	1928	20240417	18.52	2490	-8.23	20250225	2070	10.39	20250206	2880	-20.66	20240823	1928	18.52	20240417	N	014790	5000	1943 억	410856	N	N	0	N	N
119	20250310	130308	57	100.00	KOSPI	건설	N	N	N	N	N	2285	15	2	0.66	100404807	44245	103.52	2270	2305	2240	2950	1590	2270	2269.29	1.09	-1964	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	865	3.49	0.24	12	0.12	655.00	9721.00	2880	20240823	-20.66	1928	20240417	18.52	2490	-8.23	20250225	2070	10.39	20250206	2880	-20.66	20240823	1928	18.52	20240417	N	014790	5000	1943 억	410856	N	N	0	N	N
120	20250310	120306	57	100.00	KOSPI	건설	N	N	N	N	N	2270	0	3	0.00	93856127	41367	96.79	2270	2305	2240	2950	1590	2270	2268.86	1.09	-2576	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	859	3.47	0.23	12	0.11	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2490	-8.84	20250225	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	410856	N	N	0	N	N
121	20250310	110307	57	100.00	KOSPI	건설	N	N	N	N	N	2255	-15	5	-0.66	71685717	31555	73.83	2270	2305	2245	2950	1590	2270	2271.77	1.09	-1847	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	854	3.44	0.23	12	0.08	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	410856	N	N	0	N	N
122	20250310	100307	57	100.00	KOSPI	건설	N	N	N	N	N	2265	-5	5	-0.22	35160182	15467	36.19	2270	2305	2250	2950	1590	2270	2273.24	1.09	-845	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	857	3.46	0.23	12	0.04	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2490	-9.04	20250225	2070	9.42	20250206	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	410856	N	N	0	N	N
123	20250310	090308	57	100.00	KOSPI	건설	N	N	N	N	N	2265	-5	5	-0.22	415110	183	0.43	2270	2270	2265	2950	1590	2270	2268.36	1.09	-59	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	857	3.46	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2490	-9.04	20250225	2070	9.42	20250206	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	410856	N	N	0	N	N
124	20250307	160307	57	100.00	KOSPI	건설	N	N	N	N	N	2270	15	2	0.67	94562710	41939	68.32	2255	2290	2225	2930	1580	2255	2253.59	1.08	2172	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	859	3.47	0.23	12	0.11	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2490	-8.84	20250225	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
125	20250307	150307	57	100.00	KOSPI	건설	N	N	N	N	N	2260	5	2	0.22	83974400	37267	60.71	2255	2290	2225	2930	1580	2255	2253.32	1.08	2213	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	856	3.45	0.23	12	0.10	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
126	20250307	140306	57	100.00	KOSPI	건설	N	N	N	N	N	2255	0	3	0.00	70624627	31341	51.05	2255	2290	2225	2930	1580	2255	2253.43	1.08	1607	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.08	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
127	20250307	130307	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-5	5	-0.22	63404850	28136	45.83	2255	2290	2225	2930	1580	2255	2253.51	1.08	2082	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	852	3.44	0.23	12	0.07	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
128	20250307	120307	57	100.00	KOSPI	건설	N	N	N	N	N	2260	5	2	0.22	61065630	27096	44.14	2255	2290	2225	2930	1580	2255	2253.68	1.08	1565	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	856	3.45	0.23	12	0.07	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
129	20250307	110306	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-10	5	-0.44	59673065	26478	43.13	2255	2290	2225	2930	1580	2255	2253.68	1.08	1263	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	850	3.43	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
130	20250307	100306	57	100.00	KOSPI	건설	N	N	N	N	N	2245	-10	5	-0.44	21666275	9610	15.65	2255	2270	2245	2930	1580	2255	2254.56	1.08	963	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	850	3.43	0.23	12	0.03	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
131	20250307	090308	57	100.00	KOSPI	건설	N	N	N	N	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	1.08	0	2351	2302	2271	2222	2191	2287	2207	1944	675	5000	1620	5	1	37858601	854	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	409582	N	N	9	N	N
132	20250306	160306	57	100.00	KOSPI	건설	N	N	N	N	N	2255	-15	5	-0.66	139718070	61386	165.89	2275	2320	2240	2950	1590	2270	2276.06	1.08	1340	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	854	3.44	0.23	12	0.16	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	409298	N	N	9	N	N
133	20250306	150305	57	100.00	KOSPI	건설	N	N	N	N	N	2255	-15	5	-0.66	138096855	60668	163.95	2275	2320	2240	2950	1590	2270	2276.27	1.08	1513	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	854	3.44	0.23	12	0.16	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	409298	N	N	17	N	N
134	20250306	140305	57	100.00	KOSPI	건설	N	N	N	N	N	2275	5	2	0.22	120921502	53084	143.45	2275	2320	2240	2950	1590	2270	2277.93	1.08	1358	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	861	3.47	0.23	12	0.14	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2490	-8.63	20250225	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	409298	N	N	17	N	N
135	20250306	130305	57	100.00	KOSPI	건설	N	N	N	N	N	2275	5	2	0.22	118156680	51868	140.16	2275	2320	2240	2950	1590	2270	2278.03	1.08	1087	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	861	3.47	0.23	12	0.14	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2490	-8.63	20250225	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	409298	N	N	17	N	N
136	20250306	120306	57	100.00	KOSPI	건설	N	N	N	N	N	2275	5	2	0.22	110019165	48285	130.48	2275	2320	2240	2950	1590	2270	2278.54	1.08	-329	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	861	3.47	0.23	12	0.13	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2490	-8.63	20250225	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	409298	N	N	17	N	N
137	20250306	110304	57	100.00	KOSPI	건설	N	N	N	N	N	2260	-10	5	-0.44	101843360	44672	120.72	2275	2320	2240	2950	1590	2270	2279.80	1.08	-515	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	856	3.45	0.23	12	0.12	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	409298	N	N	17	N	N
138	20250306	100305	57	100.00	KOSPI	건설	N	N	N	N	N	2275	5	2	0.22	63902310	27981	75.61	2275	2320	2240	2950	1590	2270	2283.78	1.08	-248	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	861	3.47	0.23	12	0.07	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2490	-8.63	20250225	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	409298	N	N	17	N	N
139	20250306	090307	57	100.00	KOSPI	건설	N	N	N	N	N	2275	5	2	0.22	2275	1	0.00	2275	2275	2275	2950	1590	2270	2275.00	1.08	0	2326	2297	2261	2232	2196	2312	2247	1944	680	5000	1630	5	1	37858601	861	3.47	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.01	1928	20240417	18.00	2490	-8.63	20250225	2070	9.90	20250206	2880	-21.01	20240823	1928	18.00	20240417	N	014790	5000	1943 억	409298	N	N	17	N	N
140	20250305	160303	57	100.00	KOSPI	건설	N	N	N	N	N	2270	40	2	1.79	82790535	36926	102.51	2240	2290	2225	2895	1565	2230	2242.07	1.07	3572	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	859	3.47	0.23	12	0.10	655.00	9721.00	2880	20240823	-21.18	1928	20240417	17.74	2490	-8.84	20250225	2070	9.66	20250206	2880	-21.18	20240823	1928	17.74	20240417	N	014790	5000	1943 억	406366	N	N	17	N	N
141	20250305	150305	57	100.00	KOSPI	건설	N	N	N	N	N	2255	25	2	1.12	79183270	35334	98.09	2240	2290	2225	2895	1565	2230	2240.99	1.07	3632	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	854	3.44	0.23	12	0.09	655.00	9721.00	2880	20240823	-21.70	1928	20240417	16.96	2490	-9.44	20250225	2070	8.94	20250206	2880	-21.70	20240823	1928	16.96	20240417	N	014790	5000	1943 억	406366	N	N	11	N	N
142	20250305	140302	57	100.00	KOSPI	건설	N	N	N	N	N	2250	20	2	0.90	78205920	34901	96.89	2240	2290	2225	2895	1565	2230	2240.79	1.07	3251	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	852	3.44	0.23	12	0.09	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	406366	N	N	11	N	N
143	20250305	130302	57	100.00	KOSPI	건설	N	N	N	N	N	2245	15	2	0.67	76490925	34140	94.77	2240	2290	2225	2895	1565	2230	2240.51	1.07	2897	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	850	3.43	0.23	12	0.09	655.00	9721.00	2880	20240823	-22.05	1928	20240417	16.44	2490	-9.84	20250225	2070	8.45	20250206	2880	-22.05	20240823	1928	16.44	20240417	N	014790	5000	1943 억	406366	N	N	11	N	N
144	20250305	120304	57	100.00	KOSPI	건설	N	N	N	N	N	2250	20	2	0.90	68543270	30597	84.94	2240	2290	2225	2895	1565	2230	2240.20	1.07	2847	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	852	3.44	0.23	12	0.08	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	406366	N	N	11	N	N
145	20250305	110301	57	100.00	KOSPI	건설	N	N	N	N	N	2250	20	2	0.90	49384445	22044	61.19	2240	2290	2225	2895	1565	2230	2240.27	1.07	1181	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	852	3.44	0.23	12	0.06	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	406366	N	N	11	N	N
146	20250305	100303	57	100.00	KOSPI	건설	N	N	N	N	N	2235	5	2	0.22	40583590	18113	50.28	2240	2290	2225	2895	1565	2230	2240.58	1.07	367	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	846	3.41	0.23	12	0.05	655.00	9721.00	2880	20240823	-22.40	1928	20240417	15.92	2490	-10.24	20250225	2070	7.97	20250206	2880	-22.40	20240823	1928	15.92	20240417	N	014790	5000	1943 억	406366	N	N	11	N	N
147	20250305	090301	57	100.00	KOSPI	건설	N	N	N	N	N	2260	30	2	1.35	1900695	840	2.33	2240	2290	2240	2895	1565	2230	2262.73	1.07	-225	2303	2266	2233	2196	2163	2250	2180	1944	665	5000	1600	5	1	37858601	856	3.45	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.53	1928	20240417	17.22	2490	-9.24	20250225	2070	9.18	20250206	2880	-21.53	20240823	1928	17.22	20240417	N	014790	5000	1943 억	406366	N	N	11	N	N
148	20250304	160300	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-30	5	-1.33	80379275	36023	133.23	2250	2270	2200	2935	1585	2260	2231.33	1.08	-326	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	844	3.40	0.23	12	0.10	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2490	-10.44	20250225	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	407549	N	N	11	N	N
149	20250304	150259	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-35	5	-1.55	74978295	33598	124.26	2250	2270	2200	2935	1585	2260	2231.63	1.08	-505	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	842	3.40	0.23	12	0.09	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	407549	N	N	0	N	N
150	20250304	140301	57	100.00	KOSPI	건설	N	N	N	N	N	2230	-30	5	-1.33	55184425	24719	91.42	2250	2270	2200	2935	1585	2260	2232.47	1.08	-323	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	844	3.40	0.23	12	0.07	655.00	9721.00	2880	20240823	-22.57	1928	20240417	15.66	2490	-10.44	20250225	2070	7.73	20250206	2880	-22.57	20240823	1928	15.66	20240417	N	014790	5000	1943 억	407549	N	N	0	N	N
151	20250304	130259	57	100.00	KOSPI	건설	N	N	N	N	N	2215	-45	5	-1.99	48405940	21676	80.17	2250	2270	2200	2935	1585	2260	2233.16	1.08	-254	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	839	3.38	0.23	12	0.06	655.00	9721.00	2880	20240823	-23.09	1928	20240417	14.89	2490	-11.04	20250225	2070	7.00	20250206	2880	-23.09	20240823	1928	14.89	20240417	N	014790	5000	1943 억	407549	N	N	0	N	N
152	20250304	120300	57	100.00	KOSPI	건설	N	N	N	N	N	2225	-35	5	-1.55	36208440	16194	59.89	2250	2270	2200	2935	1585	2260	2235.92	1.08	-155	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	842	3.40	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.74	1928	20240417	15.40	2490	-10.64	20250225	2070	7.49	20250206	2880	-22.74	20240823	1928	15.40	20240417	N	014790	5000	1943 억	407549	N	N	0	N	N
153	20250304	110300	57	100.00	KOSPI	건설	N	N	N	N	N	2220	-40	5	-1.77	33312155	14886	55.06	2250	2270	2200	2935	1585	2260	2237.82	1.08	-114	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	840	3.39	0.23	12	0.04	655.00	9721.00	2880	20240823	-22.92	1928	20240417	15.15	2490	-10.84	20250225	2070	7.25	20250206	2880	-22.92	20240823	1928	15.15	20240417	N	014790	5000	1943 억	407549	N	N	0	N	N
154	20250304	100259	57	100.00	KOSPI	건설	N	N	N	N	N	2265	5	2	0.22	5217530	2317	8.57	2250	2270	2240	2935	1585	2260	2251.85	1.08	-158	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	857	3.46	0.23	12	0.01	655.00	9721.00	2880	20240823	-21.35	1928	20240417	17.48	2490	-9.04	20250225	2070	9.42	20250206	2880	-21.35	20240823	1928	17.48	20240417	N	014790	5000	1943 억	407549	N	N	0	N	N
155	20250304	090258	57	100.00	KOSPI	건설	N	N	N	N	N	2250	-10	5	-0.44	906980	403	1.49	2250	2260	2245	2935	1585	2260	2250.57	1.08	0	2346	2302	2276	2232	2206	2290	2220	1944	675	5000	1620	5	1	37858601	852	3.44	0.23	12	0.00	655.00	9721.00	2880	20240823	-21.88	1928	20240417	16.70	2490	-9.64	20250225	2070	8.70	20250206	2880	-21.88	20240823	1928	16.70	20240417	N	014790	5000	1943 억	407549	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History