KissMeData/001470/price/prices-20250201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

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

61 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	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	20250228	160122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
3	20250228	150122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
4	20250228	140123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
5	20250228	130123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
6	20250228	120122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
7	20250228	110122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
8	20250228	100122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
9	20250228	090123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
10	20250227	160122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
11	20250227	150122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
12	20250227	140122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
13	20250227	130122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
14	20250227	120122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
15	20250227	110122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
16	20250227	100125	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
17	20250227	090126	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
18	20250226	160122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
19	20250226	150123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
20	20250226	140122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
21	20250226	130123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
22	20250226	120122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
23	20250226	110123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
24	20250226	100122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
25	20250226	090123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	918	918	918	918	918	918	918	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	0	N	N
26	20250225	160123	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
27	20250225	150122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
28	20250225	140122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
29	20250225	130122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
30	20250225	120122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
31	20250225	110122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
32	20250225	100122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
33	20250225	090122	58	100.00	KOSPI	건설	N	N	N	N	N	918	0	3	0.00	0	0	0.00	0	0	0	1193	643	918	0.00	0.56	0	952	934	921	903	890	928	897	2297	275	1000	1	1	229681824	2108	-1.67	1.78	12	0.00	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1289562	N	N	3	N	N
34	20250224	160122	51	100.00	KOSPI	건설	N	N	N	N	N	918	-4	5	-0.43	4436912059	4828749	120.43	931	939	908	1198	646	922	918.85	0.63	-161590	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2108	-1.67	1.78	12	2.10	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1451152	N	N	3	N	N
35	20250224	150122	51	100.00	KOSPI	건설	N	N	N	N	N	916	-6	5	-0.65	4171985557	4539695	113.22	931	939	908	1198	646	922	919.00	0.63	-150752	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2104	-1.67	1.77	12	1.98	-550.00	517.00	2865	20240315	-68.03	440	20240909	108.18	1133	-19.15	20250113	881	3.97	20250205	2865	-68.03	20240315	440	108.18	20240909	N	001470	1000	2296 억	1451152	N	N	0	N	N
36	20250224	140122	51	100.00	KOSPI	건설	N	N	N	N	N	917	-5	5	-0.54	3901628597	4244727	105.86	931	939	908	1198	646	922	919.17	0.63	-135185	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2106	-1.67	1.77	12	1.85	-550.00	517.00	2865	20240315	-67.99	440	20240909	108.41	1133	-19.06	20250113	881	4.09	20250205	2865	-67.99	20240315	440	108.41	20240909	N	001470	1000	2296 억	1451152	N	N	0	N	N
37	20250224	130122	51	100.00	KOSPI	건설	N	N	N	N	N	920	-2	5	-0.22	3721513151	4048491	100.97	931	939	908	1198	646	922	919.23	0.63	-120912	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2113	-1.67	1.78	12	1.76	-550.00	517.00	2865	20240315	-67.89	440	20240909	109.09	1133	-18.80	20250113	881	4.43	20250205	2865	-67.89	20240315	440	109.09	20240909	N	001470	1000	2296 억	1451152	N	N	0	N	N
38	20250224	120122	51	100.00	KOSPI	건설	N	N	N	N	N	917	-5	5	-0.54	3133029674	3410187	85.05	931	939	908	1198	646	922	918.73	0.63	-7041	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2106	-1.67	1.77	12	1.48	-550.00	517.00	2865	20240315	-67.99	440	20240909	108.41	1133	-19.06	20250113	881	4.09	20250205	2865	-67.99	20240315	440	108.41	20240909	N	001470	1000	2296 억	1451152	N	N	0	N	N
39	20250224	110122	51	100.00	KOSPI	건설	N	N	N	N	N	923	1	2	0.11	2814913366	3063672	76.41	931	939	908	1198	646	922	918.80	0.63	-156	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2120	-1.68	1.79	12	1.33	-550.00	517.00	2865	20240315	-67.78	440	20240909	109.77	1133	-18.53	20250113	881	4.77	20250205	2865	-67.78	20240315	440	109.77	20240909	N	001470	1000	2296 억	1451152	N	N	0	N	N
40	20250224	100121	51	100.00	KOSPI	건설	N	N	N	N	N	913	-9	5	-0.98	1944999060	2113969	52.72	931	939	910	1198	646	922	920.07	0.63	-190	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2097	-1.66	1.77	12	0.92	-550.00	517.00	2865	20240315	-68.13	440	20240909	107.50	1133	-19.42	20250113	881	3.63	20250205	2865	-68.13	20240315	440	107.50	20240909	N	001470	1000	2296 억	1451152	N	N	0	N	N
41	20250224	090122	51	100.00	KOSPI	건설	N	N	N	N	N	935	13	2	1.41	145775420	156351	3.90	931	939	929	1198	646	922	932.45	0.63	4985	964	942	926	904	888	941	903	2297	276	1000	1	1	229681824	2148	-1.70	1.81	12	0.07	-550.00	517.00	2865	20240315	-67.36	440	20240909	112.50	1133	-17.48	20250113	881	6.13	20250205	2865	-67.36	20240315	440	112.50	20240909	N	001470	1000	2296 억	1451152	N	N	0	N	N
42	20250221	160121	51	100.00	KOSPI	건설	N	N	N	N	N	922	-5	5	-0.54	3683048504	3977823	70.50	922	948	910	1205	649	927	925.90	0.65	-52721	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2118	-1.68	1.78	12	1.73	-550.00	517.00	2865	20240315	-67.82	440	20240909	109.55	1133	-18.62	20250113	881	4.65	20250205	2865	-67.82	20240315	440	109.55	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
43	20250221	150122	51	100.00	KOSPI	건설	N	N	N	N	N	924	-3	5	-0.32	3361659208	3629113	64.32	922	948	910	1205	649	927	926.30	0.65	14866	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2122	-1.68	1.79	12	1.58	-550.00	517.00	2865	20240315	-67.75	440	20240909	110.00	1133	-18.45	20250113	881	4.88	20250205	2865	-67.75	20240315	440	110.00	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
44	20250221	140121	51	100.00	KOSPI	건설	N	N	N	N	N	924	-3	5	-0.32	3162755604	3413688	60.50	922	948	910	1205	649	927	926.49	0.65	25225	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2122	-1.68	1.79	12	1.49	-550.00	517.00	2865	20240315	-67.75	440	20240909	110.00	1133	-18.45	20250113	881	4.88	20250205	2865	-67.75	20240315	440	110.00	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
45	20250221	130121	51	100.00	KOSPI	건설	N	N	N	N	N	923	-4	5	-0.43	2880247983	3107472	55.07	922	948	910	1205	649	927	926.88	0.65	8227	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2120	-1.68	1.79	12	1.35	-550.00	517.00	2865	20240315	-67.78	440	20240909	109.77	1133	-18.53	20250113	881	4.77	20250205	2865	-67.78	20240315	440	109.77	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
46	20250221	120122	51	100.00	KOSPI	건설	N	N	N	N	N	926	-1	5	-0.11	2609198718	2814168	49.88	922	948	910	1205	649	927	927.17	0.65	5886	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2127	-1.68	1.79	12	1.23	-550.00	517.00	2865	20240315	-67.68	440	20240909	110.45	1133	-18.27	20250113	881	5.11	20250205	2865	-67.68	20240315	440	110.45	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
47	20250221	110122	51	100.00	KOSPI	건설	N	N	N	N	N	930	3	2	0.32	2344724837	2529382	44.83	922	948	910	1205	649	927	927.00	0.65	89317	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2136	-1.69	1.80	12	1.10	-550.00	517.00	2865	20240315	-67.54	440	20240909	111.36	1133	-17.92	20250113	881	5.56	20250205	2865	-67.54	20240315	440	111.36	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
48	20250221	100122	51	100.00	KOSPI	건설	N	N	N	N	N	933	6	2	0.65	1871977116	2019956	35.80	922	948	910	1205	649	927	926.74	0.65	79869	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2143	-1.70	1.80	12	0.88	-550.00	517.00	2865	20240315	-67.43	440	20240909	112.05	1133	-17.65	20250113	881	5.90	20250205	2865	-67.43	20240315	440	112.05	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
49	20250221	090121	51	100.00	KOSPI	건설	N	N	N	N	N	918	-9	5	-0.97	65985231	71730	1.27	922	922	917	1205	649	927	919.90	0.65	-10628	962	944	932	914	902	938	908	2297	278	1000	1	1	229681824	2108	-1.67	1.78	12	0.03	-550.00	517.00	2865	20240315	-67.96	440	20240909	108.64	1133	-18.98	20250113	881	4.20	20250205	2865	-67.96	20240315	440	108.64	20240909	N	001470	1000	2296 억	1503873	N	N	0	N	N
50	20250220	160121	51	100.00	KOSPI	건설	N	N	N	N	N	927	-23	5	-2.42	5207537209	5592070	88.15	947	950	920	1235	665	950	931.23	0.63	66101	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2129	-1.69	1.79	12	2.43	-550.00	517.00	2865	20240315	-67.64	440	20240909	110.68	1133	-18.18	20250113	881	5.22	20250205	2865	-67.64	20240315	440	110.68	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
51	20250220	150121	51	100.00	KOSPI	건설	N	N	N	N	N	926	-24	5	-2.53	4957120064	5321642	83.89	947	950	920	1235	665	950	931.49	0.63	112529	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2127	-1.68	1.79	12	2.32	-550.00	517.00	2865	20240315	-67.68	440	20240909	110.45	1133	-18.27	20250113	881	5.11	20250205	2865	-67.68	20240315	440	110.45	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
52	20250220	140121	51	100.00	KOSPI	건설	N	N	N	N	N	927	-23	5	-2.42	4646477094	4986054	78.60	947	950	920	1235	665	950	931.88	0.63	120213	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2129	-1.69	1.79	12	2.17	-550.00	517.00	2865	20240315	-67.64	440	20240909	110.68	1133	-18.18	20250113	881	5.22	20250205	2865	-67.64	20240315	440	110.68	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
53	20250220	130121	51	100.00	KOSPI	건설	N	N	N	N	N	932	-18	5	-1.89	4366984534	4685027	73.85	947	950	920	1235	665	950	932.10	0.63	157508	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2141	-1.69	1.80	12	2.04	-550.00	517.00	2865	20240315	-67.47	440	20240909	111.82	1133	-17.74	20250113	881	5.79	20250205	2865	-67.47	20240315	440	111.82	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
54	20250220	120121	51	100.00	KOSPI	건설	N	N	N	N	N	928	-22	5	-2.32	3998101515	4288404	67.60	947	950	920	1235	665	950	932.29	0.63	285318	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2131	-1.69	1.79	12	1.87	-550.00	517.00	2865	20240315	-67.61	440	20240909	110.91	1133	-18.09	20250113	881	5.33	20250205	2865	-67.61	20240315	440	110.91	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
55	20250220	110121	51	100.00	KOSPI	건설	N	N	N	N	N	924	-26	5	-2.74	3611280481	3870153	61.01	947	950	920	1235	665	950	933.09	0.63	227562	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2122	-1.68	1.79	12	1.69	-550.00	517.00	2865	20240315	-67.75	440	20240909	110.00	1133	-18.45	20250113	881	4.88	20250205	2865	-67.75	20240315	440	110.00	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
56	20250220	100121	51	100.00	KOSPI	건설	N	N	N	N	N	929	-21	5	-2.21	2423580099	2585789	40.76	947	950	929	1235	665	950	937.25	0.63	33614	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2134	-1.69	1.80	12	1.13	-550.00	517.00	2865	20240315	-67.57	440	20240909	111.14	1133	-18.01	20250113	881	5.45	20250205	2865	-67.57	20240315	440	111.14	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
57	20250220	090121	51	100.00	KOSPI	건설	N	N	N	N	N	936	-14	5	-1.47	120916548	128068	2.02	947	947	936	1235	665	950	943.99	0.63	-26898	1005	977	960	932	915	969	924	2297	285	1000	1	1	229681824	2150	-1.70	1.81	12	0.06	-550.00	517.00	2865	20240315	-67.33	440	20240909	112.73	1133	-17.39	20250113	881	6.24	20250205	2865	-67.33	20240315	440	112.73	20240909	N	001470	1000	2296 억	1437069	N	N	155	N	N
58	20250219	160120	51	100.00	KOSPI	건설	N	N	N	N	N	950	-17	5	-1.76	5990940865	6281418	118.03	988	988	943	1257	677	967	953.76	0.71	-182215	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2182	-1.73	1.84	12	2.73	-550.00	517.00	2865	20240315	-66.84	440	20240909	115.91	1133	-16.15	20250113	881	7.83	20250205	2865	-66.84	20240315	440	115.91	20240909	N	001470	1000	2296 억	1619987	N	N	155	N	N
59	20250219	150122	51	100.00	KOSPI	건설	N	N	N	N	N	949	-18	5	-1.86	5664114397	5936966	111.55	988	988	943	1257	677	967	954.04	0.71	-144234	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2180	-1.73	1.84	12	2.58	-550.00	517.00	2865	20240315	-66.88	440	20240909	115.68	1133	-16.24	20250113	881	7.72	20250205	2865	-66.88	20240315	440	115.68	20240909	N	001470	1000	2296 억	1619987	N	N	13	N	N
60	20250219	140121	51	100.00	KOSPI	건설	N	N	N	N	N	949	-18	5	-1.86	5257565032	5507984	103.49	988	988	943	1257	677	967	954.54	0.71	-125532	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2180	-1.73	1.84	12	2.40	-550.00	517.00	2865	20240315	-66.88	440	20240909	115.68	1133	-16.24	20250113	881	7.72	20250205	2865	-66.88	20240315	440	115.68	20240909	N	001470	1000	2296 억	1619987	N	N	13	N	N
61	20250219	130120	51	100.00	KOSPI	건설	N	N	N	N	N	948	-19	5	-1.96	4757358997	4980100	93.57	988	988	943	1257	677	967	955.27	0.71	-76773	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2177	-1.72	1.83	12	2.17	-550.00	517.00	2865	20240315	-66.91	440	20240909	115.45	1133	-16.33	20250113	881	7.60	20250205	2865	-66.91	20240315	440	115.45	20240909	N	001470	1000	2296 억	1619987	N	N	13	N	N
62	20250219	120121	51	100.00	KOSPI	건설	N	N	N	N	N	948	-19	5	-1.96	4356272807	4557055	85.63	988	988	943	1257	677	967	955.94	0.71	-14466	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2177	-1.72	1.83	12	1.98	-550.00	517.00	2865	20240315	-66.91	440	20240909	115.45	1133	-16.33	20250113	881	7.60	20250205	2865	-66.91	20240315	440	115.45	20240909	N	001470	1000	2296 억	1619987	N	N	13	N	N
63	20250219	110121	51	100.00	KOSPI	건설	N	N	N	N	N	948	-19	5	-1.96	3913488510	4089976	76.85	988	988	943	1257	677	967	956.85	0.71	-23050	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2177	-1.72	1.83	12	1.78	-550.00	517.00	2865	20240315	-66.91	440	20240909	115.45	1133	-16.33	20250113	881	7.60	20250205	2865	-66.91	20240315	440	115.45	20240909	N	001470	1000	2296 억	1619987	N	N	13	N	N
64	20250219	100121	51	100.00	KOSPI	건설	N	N	N	N	N	950	-17	5	-1.76	3041934603	3172438	59.61	988	988	943	1257	677	967	958.86	0.71	-19789	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2182	-1.73	1.84	12	1.38	-550.00	517.00	2865	20240315	-66.84	440	20240909	115.91	1133	-16.15	20250113	881	7.83	20250205	2865	-66.84	20240315	440	115.91	20240909	N	001470	1000	2296 억	1619987	N	N	13	N	N
65	20250219	090121	51	100.00	KOSPI	건설	N	N	N	N	N	975	8	2	0.83	192597453	195804	3.68	988	988	975	1257	677	967	983.62	0.71	-27046	1007	987	975	955	943	981	949	2297	290	1000	1	1	229681824	2239	-1.77	1.89	12	0.09	-550.00	517.00	2865	20240315	-65.97	440	20240909	121.59	1133	-13.95	20250113	881	10.67	20250205	2865	-65.97	20240315	440	121.59	20240909	N	001470	1000	2296 억	1619987	N	N	13	N	N
66	20250218	160121	51	100.00	KOSPI	건설	N	N	N	N	N	967	-13	5	-1.33	5073021618	5212482	93.48	990	995	963	1274	686	980	973.26	0.72	-29746	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2221	-1.76	1.87	12	2.27	-550.00	517.00	2865	20240315	-66.25	440	20240909	119.77	1133	-14.65	20250113	881	9.76	20250205	2865	-66.25	20240315	440	119.77	20240909	N	001470	1000	2296 억	1646845	N	N	13	N	N
67	20250218	150121	51	100.00	KOSPI	건설	N	N	N	N	N	967	-13	5	-1.33	4702994638	4829882	86.62	990	995	963	1274	686	980	973.73	0.72	-8692	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2221	-1.76	1.87	12	2.10	-550.00	517.00	2865	20240315	-66.25	440	20240909	119.77	1133	-14.65	20250113	881	9.76	20250205	2865	-66.25	20240315	440	119.77	20240909	N	001470	1000	2296 억	1646845	N	N	107	N	N
68	20250218	140121	51	100.00	KOSPI	건설	N	N	N	N	N	968	-12	5	-1.22	4267840961	4380342	78.56	990	995	963	1274	686	980	974.32	0.72	36927	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2223	-1.76	1.87	12	1.91	-550.00	517.00	2865	20240315	-66.21	440	20240909	120.00	1133	-14.56	20250113	881	9.88	20250205	2865	-66.21	20240315	440	120.00	20240909	N	001470	1000	2296 억	1646845	N	N	107	N	N
69	20250218	130120	51	100.00	KOSPI	건설	N	N	N	N	N	968	-12	5	-1.22	3498854040	3588048	64.35	990	995	963	1274	686	980	975.14	0.72	62382	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2223	-1.76	1.87	12	1.56	-550.00	517.00	2865	20240315	-66.21	440	20240909	120.00	1133	-14.56	20250113	881	9.88	20250205	2865	-66.21	20240315	440	120.00	20240909	N	001470	1000	2296 억	1646845	N	N	107	N	N
70	20250218	120121	51	100.00	KOSPI	건설	N	N	N	N	N	967	-13	5	-1.33	3177815967	3255801	58.39	990	995	963	1274	686	980	976.05	0.72	63221	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2221	-1.76	1.87	12	1.42	-550.00	517.00	2865	20240315	-66.25	440	20240909	119.77	1133	-14.65	20250113	881	9.76	20250205	2865	-66.25	20240315	440	119.77	20240909	N	001470	1000	2296 억	1646845	N	N	107	N	N
71	20250218	110121	51	100.00	KOSPI	건설	N	N	N	N	N	968	-12	5	-1.22	2602679576	2660575	47.72	990	995	967	1274	686	980	978.24	0.72	-766	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2223	-1.76	1.87	12	1.16	-550.00	517.00	2865	20240315	-66.21	440	20240909	120.00	1133	-14.56	20250113	881	9.88	20250205	2865	-66.21	20240315	440	120.00	20240909	N	001470	1000	2296 억	1646845	N	N	107	N	N
72	20250218	100121	51	100.00	KOSPI	건설	N	N	N	N	N	975	-5	5	-0.51	1908407504	1945387	34.89	990	995	970	1274	686	980	980.99	0.72	1344	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2239	-1.77	1.89	12	0.85	-550.00	517.00	2865	20240315	-65.97	440	20240909	121.59	1133	-13.95	20250113	881	10.67	20250205	2865	-65.97	20240315	440	121.59	20240909	N	001470	1000	2296 억	1646845	N	N	107	N	N
73	20250218	090121	51	100.00	KOSPI	건설	N	N	N	N	N	985	5	2	0.51	189744193	191676	3.44	990	995	985	1274	686	980	989.92	0.72	-93158	1036	1008	971	943	906	989	924	2297	294	1000	1	1	229681824	2262	-1.79	1.91	12	0.08	-550.00	517.00	2865	20240315	-65.62	440	20240909	123.86	1133	-13.06	20250113	881	11.80	20250205	2865	-65.62	20240315	440	123.86	20240909	N	001470	1000	2296 억	1646845	N	N	107	N	N
74	20250217	160121	51	100.00	KOSPI	건설	N	N	N	N	N	980	-8	5	-0.81	5306307787	5452200	58.90	999	999	934	1284	692	988	973.23	0.61	252640	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2251	-1.78	1.90	12	2.37	-550.00	517.00	2865	20240315	-65.79	440	20240909	122.73	1133	-13.50	20250113	881	11.24	20250205	2865	-65.79	20240315	440	122.73	20240909	N	001470	1000	2296 억	1397080	N	N	107	N	N
75	20250217	150122	51	100.00	KOSPI	건설	N	N	N	N	N	981	-7	5	-0.71	5172141850	5315341	57.43	999	999	934	1284	692	988	973.05	0.61	256551	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2253	-1.78	1.90	12	2.31	-550.00	517.00	2865	20240315	-65.76	440	20240909	122.95	1133	-13.42	20250113	881	11.35	20250205	2865	-65.76	20240315	440	122.95	20240909	N	001470	1000	2296 억	1397080	N	N	141	N	N
76	20250217	140120	51	100.00	KOSPI	건설	N	N	N	N	N	980	-8	5	-0.81	4736130810	4870684	52.62	999	999	934	1284	692	988	972.36	0.61	160551	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2251	-1.78	1.90	12	2.12	-550.00	517.00	2865	20240315	-65.79	440	20240909	122.73	1133	-13.50	20250113	881	11.24	20250205	2865	-65.79	20240315	440	122.73	20240909	N	001470	1000	2296 억	1397080	N	N	141	N	N
77	20250217	130121	51	100.00	KOSPI	건설	N	N	N	N	N	978	-10	5	-1.01	4421968763	4550007	49.16	999	999	934	1284	692	988	971.84	0.61	137828	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2246	-1.78	1.89	12	1.98	-550.00	517.00	2865	20240315	-65.86	440	20240909	122.27	1133	-13.68	20250113	881	11.01	20250205	2865	-65.86	20240315	440	122.27	20240909	N	001470	1000	2296 억	1397080	N	N	141	N	N
78	20250217	120121	51	100.00	KOSPI	건설	N	N	N	N	N	978	-10	5	-1.01	4099791849	4220603	45.60	999	999	934	1284	692	988	971.36	0.61	145358	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2246	-1.78	1.89	12	1.84	-550.00	517.00	2865	20240315	-65.86	440	20240909	122.27	1133	-13.68	20250113	881	11.01	20250205	2865	-65.86	20240315	440	122.27	20240909	N	001470	1000	2296 억	1397080	N	N	141	N	N
79	20250217	110121	51	100.00	KOSPI	건설	N	N	N	N	N	977	-11	5	-1.11	3385225036	3491442	37.72	999	999	934	1284	692	988	969.55	0.61	291257	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2244	-1.78	1.89	12	1.52	-550.00	517.00	2865	20240315	-65.90	440	20240909	122.05	1133	-13.77	20250113	881	10.90	20250205	2865	-65.90	20240315	440	122.05	20240909	N	001470	1000	2296 억	1397080	N	N	141	N	N
80	20250217	100121	51	100.00	KOSPI	건설	N	N	N	N	N	973	-15	5	-1.52	2790911471	2881446	31.13	999	999	934	1284	692	988	968.55	0.61	194676	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2235	-1.77	1.88	12	1.25	-550.00	517.00	2865	20240315	-66.04	440	20240909	121.14	1133	-14.12	20250113	881	10.44	20250205	2865	-66.04	20240315	440	121.14	20240909	N	001470	1000	2296 억	1397080	N	N	141	N	N
81	20250217	090120	51	100.00	KOSPI	건설	N	N	N	N	N	986	-2	5	-0.20	369499734	371471	4.01	999	999	986	1284	692	988	994.78	0.61	-5154	1022	1005	991	974	960	998	967	2297	296	1000	1	1	229681824	2265	-1.79	1.91	12	0.16	-550.00	517.00	2865	20240315	-65.58	440	20240909	124.09	1133	-12.97	20250113	881	11.92	20250205	2865	-65.58	20240315	440	124.09	20240909	N	001470	1000	2296 억	1397080	N	N	141	N	N
82	20250214	160120	51	100.00	KOSPI	건설	N	N	N	N	N	988	3	2	0.30	8897948513	8988635	24.61	1005	1008	977	1280	690	985	989.91	0.25	-85673	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2269	-1.80	1.91	12	3.91	-550.00	517.00	2865	20240315	-65.51	440	20240909	124.55	1133	-12.80	20250113	881	12.15	20250205	2865	-65.51	20240315	440	124.55	20240909	N	001470	1000	2296 억	582766	N	N	141	N	N
83	20250214	150121	51	100.00	KOSPI	건설	N	N	N	N	N	986	1	2	0.10	8409335718	8493685	23.25	1005	1008	977	1280	690	985	990.07	0.25	-87713	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2265	-1.79	1.91	12	3.70	-550.00	517.00	2865	20240315	-65.58	440	20240909	124.09	1133	-12.97	20250113	881	11.92	20250205	2865	-65.58	20240315	440	124.09	20240909	N	001470	1000	2296 억	582766	N	N	28	N	N
84	20250214	140120	51	100.00	KOSPI	건설	N	N	N	N	N	987	2	2	0.20	7853526815	7930513	21.71	1005	1008	977	1280	690	985	990.29	0.25	-84663	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2267	-1.79	1.91	12	3.45	-550.00	517.00	2865	20240315	-65.55	440	20240909	124.32	1133	-12.89	20250113	881	12.03	20250205	2865	-65.55	20240315	440	124.32	20240909	N	001470	1000	2296 억	582766	N	N	28	N	N
85	20250214	130121	51	100.00	KOSPI	건설	N	N	N	N	N	980	-5	5	-0.51	7101882311	7166738	19.62	1005	1008	977	1280	690	985	990.95	0.25	-62742	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2251	-1.78	1.90	12	3.12	-550.00	517.00	2865	20240315	-65.79	440	20240909	122.73	1133	-13.50	20250113	881	11.24	20250205	2865	-65.79	20240315	440	122.73	20240909	N	001470	1000	2296 억	582766	N	N	28	N	N
86	20250214	120120	51	100.00	KOSPI	건설	N	N	N	N	N	980	-5	5	-0.51	6512477188	6565106	17.97	1005	1008	977	1280	690	985	991.98	0.25	-58617	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2251	-1.78	1.90	12	2.86	-550.00	517.00	2865	20240315	-65.79	440	20240909	122.73	1133	-13.50	20250113	881	11.24	20250205	2865	-65.79	20240315	440	122.73	20240909	N	001470	1000	2296 억	582766	N	N	28	N	N
87	20250214	110121	51	100.00	KOSPI	건설	N	N	N	N	N	987	2	2	0.20	5874852196	5916933	16.20	1005	1008	977	1280	690	985	992.89	0.25	-71904	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2267	-1.79	1.91	12	2.58	-550.00	517.00	2865	20240315	-65.55	440	20240909	124.32	1133	-12.89	20250113	881	12.03	20250205	2865	-65.55	20240315	440	124.32	20240909	N	001470	1000	2296 억	582766	N	N	28	N	N
88	20250214	100121	51	100.00	KOSPI	건설	N	N	N	N	N	983	-2	5	-0.20	4739013304	4764660	13.04	1005	1008	977	1280	690	985	994.62	0.25	-83611	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2258	-1.79	1.90	12	2.07	-550.00	517.00	2865	20240315	-65.69	440	20240909	123.41	1133	-13.24	20250113	881	11.58	20250205	2865	-65.69	20240315	440	123.41	20240909	N	001470	1000	2296 억	582766	N	N	28	N	N
89	20250214	090121	51	100.00	KOSPI	건설	N	N	N	N	N	1005	20	2	2.03	587506014	584394	1.60	1005	1008	1004	1280	690	985	1005.33	0.25	-61467	1122	1053	1011	942	900	1032	921	2297	295	1000	1	1	229681824	2308	-1.83	1.94	12	0.25	-550.00	517.00	2865	20240315	-64.92	440	20240909	128.41	1133	-11.30	20250113	881	14.07	20250205	2865	-64.92	20240315	440	128.41	20240909	N	001470	1000	2296 억	582766	N	N	28	N	N
90	20250213	160120	51	100.00	KOSPI	건설	N	N	N	N	N	985	36	2	3.79	37147065147	36326268	418.22	1042	1080	969	1233	665	949	1022.60	0.23	57575	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2262	-1.79	1.91	12	15.82	-550.00	517.00	2865	20240315	-65.62	440	20240909	123.86	1133	-13.06	20250113	881	11.80	20250205	2865	-65.62	20240315	440	123.86	20240909	N	001470	1000	2296 억	524863	N	N	28	N	N
91	20250213	150120	51	100.00	KOSPI	건설	N	N	N	N	N	981	32	2	3.37	36441044392	35609008	409.97	1042	1080	969	1233	665	949	1023.37	0.23	-18003	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2253	-1.78	1.90	12	15.50	-550.00	517.00	2865	20240315	-65.76	440	20240909	122.95	1133	-13.42	20250113	881	11.35	20250205	2865	-65.76	20240315	440	122.95	20240909	N	001470	1000	2296 억	524863	N	N	747	N	N
92	20250213	140120	51	100.00	KOSPI	건설	N	N	N	N	N	981	32	2	3.37	34422100448	33551233	386.27	1042	1080	980	1233	665	949	1025.96	0.23	43711	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2253	-1.78	1.90	12	14.61	-550.00	517.00	2865	20240315	-65.76	440	20240909	122.95	1133	-13.42	20250113	881	11.35	20250205	2865	-65.76	20240315	440	122.95	20240909	N	001470	1000	2296 억	524863	N	N	747	N	N
93	20250213	130120	51	100.00	KOSPI	건설	N	N	N	N	N	1000	51	2	5.37	32350749998	31460421	362.20	1042	1080	983	1233	665	949	1028.30	0.23	-32752	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2297	-1.82	1.93	12	13.70	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1133	-11.74	20250113	881	13.51	20250205	2865	-65.10	20240315	440	127.27	20240909	N	001470	1000	2296 억	524863	N	N	747	N	N
94	20250213	120120	51	100.00	KOSPI	건설	N	N	N	N	N	1000	51	2	5.37	31287263806	30397977	349.97	1042	1080	983	1233	665	949	1029.25	0.23	-6675	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2297	-1.82	1.93	12	13.23	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1133	-11.74	20250113	881	13.51	20250205	2865	-65.10	20240315	440	127.27	20240909	N	001470	1000	2296 억	524863	N	N	747	N	N
95	20250213	110120	51	100.00	KOSPI	건설	N	N	N	N	N	997	48	2	5.06	29697765391	28812542	331.72	1042	1080	983	1233	665	949	1030.72	0.23	232328	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2290	-1.81	1.93	12	12.54	-550.00	517.00	2865	20240315	-65.20	440	20240909	126.59	1133	-12.00	20250113	881	13.17	20250205	2865	-65.20	20240315	440	126.59	20240909	N	001470	1000	2296 억	524863	N	N	747	N	N
96	20250213	100121	51	100.00	KOSPI	건설	N	N	N	N	N	1018	69	2	7.27	24595957951	23712582	273.00	1042	1080	1003	1233	665	949	1037.25	0.23	76805	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2338	-1.85	1.97	12	10.32	-550.00	517.00	2865	20240315	-64.47	440	20240909	131.36	1133	-10.15	20250113	881	15.55	20250205	2865	-64.47	20240315	440	131.36	20240909	N	001470	1000	2296 억	524863	N	N	747	N	N
97	20250213	090120	51	100.00	KOSPI	건설	N	N	N	N	N	1065	116	2	12.22	3465001722	3269662	37.64	1042	1080	1037	1233	665	949	1059.74	0.23	124711	994	971	954	931	914	983	943	2297	284	1000	1	1	229681824	2446	-1.94	2.06	12	1.42	-550.00	517.00	2865	20240315	-62.83	440	20240909	142.05	1133	-6.00	20250113	881	20.89	20250205	2865	-62.83	20240315	440	142.05	20240909	N	001470	1000	2296 억	524863	N	N	747	N	N
98	20250212	160120	51	100.00	KOSPI	건설	N	N	N	N	N	949	8	2	0.85	8152770288	8519203	65.30	945	977	937	1223	659	941	956.99	0.25	-47475	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2180	-1.73	1.84	12	3.71	-550.00	517.00	2865	20240315	-66.88	440	20240909	115.68	1133	-16.24	20250113	881	7.72	20250205	2865	-66.88	20240315	440	115.68	20240909	N	001470	1000	2296 억	571279	N	N	747	N	N
99	20250212	150120	51	100.00	KOSPI	건설	N	N	N	N	N	945	4	2	0.43	7843297926	8192538	62.80	945	977	937	1223	659	941	957.37	0.25	-76057	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2170	-1.72	1.83	12	3.57	-550.00	517.00	2865	20240315	-67.02	440	20240909	114.77	1133	-16.59	20250113	881	7.26	20250205	2865	-67.02	20240315	440	114.77	20240909	N	001470	1000	2296 억	571279	N	N	17	N	N
100	20250212	140120	51	100.00	KOSPI	건설	N	N	N	N	N	951	10	2	1.06	7130050748	7439435	57.02	945	977	937	1223	659	941	958.41	0.25	-75973	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2184	-1.73	1.84	12	3.24	-550.00	517.00	2865	20240315	-66.81	440	20240909	116.14	1133	-16.06	20250113	881	7.95	20250205	2865	-66.81	20240315	440	116.14	20240909	N	001470	1000	2296 억	571279	N	N	17	N	N
101	20250212	130120	51	100.00	KOSPI	건설	N	N	N	N	N	954	13	2	1.38	6316728479	6586591	50.49	945	977	937	1223	659	941	959.03	0.25	-61833	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2191	-1.73	1.85	12	2.87	-550.00	517.00	2865	20240315	-66.70	440	20240909	116.82	1133	-15.80	20250113	881	8.29	20250205	2865	-66.70	20240315	440	116.82	20240909	N	001470	1000	2296 억	571279	N	N	17	N	N
102	20250212	120120	51	100.00	KOSPI	건설	N	N	N	N	N	952	11	2	1.17	5555362505	5786478	44.35	945	977	937	1223	659	941	960.06	0.25	-71394	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2187	-1.73	1.84	12	2.52	-550.00	517.00	2865	20240315	-66.77	440	20240909	116.36	1133	-15.98	20250113	881	8.06	20250205	2865	-66.77	20240315	440	116.36	20240909	N	001470	1000	2296 억	571279	N	N	17	N	N
103	20250212	110120	51	100.00	KOSPI	건설	N	N	N	N	N	953	12	2	1.28	4790717928	4987156	38.23	945	977	937	1223	659	941	960.61	0.25	-61957	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2189	-1.73	1.84	12	2.17	-550.00	517.00	2865	20240315	-66.74	440	20240909	116.59	1133	-15.89	20250113	881	8.17	20250205	2865	-66.74	20240315	440	116.59	20240909	N	001470	1000	2296 억	571279	N	N	17	N	N
104	20250212	100120	51	100.00	KOSPI	건설	N	N	N	N	N	972	31	2	3.29	3844501247	4001925	30.67	945	977	937	1223	659	941	960.66	0.25	-79327	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2233	-1.77	1.88	12	1.74	-550.00	517.00	2865	20240315	-66.07	440	20240909	120.91	1133	-14.21	20250113	881	10.33	20250205	2865	-66.07	20240315	440	120.91	20240909	N	001470	1000	2296 억	571279	N	N	17	N	N
105	20250212	090120	51	100.00	KOSPI	건설	N	N	N	N	N	943	2	2	0.21	193716625	205866	1.58	945	947	937	1223	659	941	940.98	0.25	-35029	1043	992	946	895	849	969	872	2297	282	1000	1	1	229681824	2166	-1.71	1.82	12	0.09	-550.00	517.00	2865	20240315	-67.09	440	20240909	114.32	1133	-16.77	20250113	881	7.04	20250205	2865	-67.09	20240315	440	114.32	20240909	N	001470	1000	2296 억	571279	N	N	17	N	N
106	20250211	160120	51	100.00	KOSPI	건설	N	N	N	N	N	941	-65	5	-6.46	12185872042	12761062	151.50	959	997	900	1307	705	1006	954.93	0.28	-73630	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2161	-1.71	1.82	12	5.56	-550.00	517.00	2865	20240315	-67.16	440	20240909	113.86	1133	-16.95	20250113	881	6.81	20250205	2865	-67.16	20240315	440	113.86	20240909	N	001470	1000	2296 억	639807	N	N	17	N	N
107	20250211	150120	51	100.00	KOSPI	건설	N	N	N	N	N	925	-81	5	-8.05	11402692897	11920416	141.52	959	997	900	1307	705	1006	956.56	0.28	-51842	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2125	-1.68	1.79	12	5.19	-550.00	517.00	2865	20240315	-67.71	440	20240909	110.23	1133	-18.36	20250113	881	4.99	20250205	2865	-67.71	20240315	440	110.23	20240909	N	001470	1000	2296 억	639807	N	N	1	N	N
108	20250211	140120	51	100.00	KOSPI	건설	N	N	N	N	N	951	-55	5	-5.47	9728025145	10140237	120.39	959	997	900	1307	705	1006	959.34	0.28	-6893	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2184	-1.73	1.84	12	4.41	-550.00	517.00	2865	20240315	-66.81	440	20240909	116.14	1133	-16.06	20250113	881	7.95	20250205	2865	-66.81	20240315	440	116.14	20240909	N	001470	1000	2296 억	639807	N	N	1	N	N
109	20250211	130119	51	100.00	KOSPI	건설	N	N	N	N	N	956	-50	5	-4.97	9023777905	9400850	111.61	959	997	900	1307	705	1006	959.88	0.28	63703	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2196	-1.74	1.85	12	4.09	-550.00	517.00	2865	20240315	-66.63	440	20240909	117.27	1133	-15.62	20250113	881	8.51	20250205	2865	-66.63	20240315	440	117.27	20240909	N	001470	1000	2296 억	639807	N	N	1	N	N
110	20250211	120120	51	100.00	KOSPI	건설	N	N	N	N	N	960	-46	5	-4.57	8141352318	8477880	100.65	959	997	900	1307	705	1006	960.29	0.28	110759	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2205	-1.75	1.86	12	3.69	-550.00	517.00	2865	20240315	-66.49	440	20240909	118.18	1133	-15.27	20250113	881	8.97	20250205	2865	-66.49	20240315	440	118.18	20240909	N	001470	1000	2296 억	639807	N	N	1	N	N
111	20250211	110119	51	100.00	KOSPI	건설	N	N	N	N	N	965	-41	5	-4.08	7533052782	7844481	93.13	959	997	900	1307	705	1006	960.29	0.28	164966	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2216	-1.75	1.87	12	3.42	-550.00	517.00	2865	20240315	-66.32	440	20240909	119.32	1133	-14.83	20250113	881	9.53	20250205	2865	-66.32	20240315	440	119.32	20240909	N	001470	1000	2296 억	639807	N	N	1	N	N
112	20250211	100120	51	100.00	KOSPI	건설	N	N	N	N	N	957	-49	5	-4.87	6126932247	6391412	75.88	959	997	900	1307	705	1006	958.60	0.28	381439	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2198	-1.74	1.85	12	2.78	-550.00	517.00	2865	20240315	-66.60	440	20240909	117.50	1133	-15.53	20250113	881	8.63	20250205	2865	-66.60	20240315	440	117.50	20240909	N	001470	1000	2296 억	639807	N	N	1	N	N
113	20250211	090119	51	100.00	KOSPI	건설	N	N	N	N	N	950	-56	5	-5.57	768875142	817618	9.71	959	960	900	1307	705	1006	940.20	0.28	303885	1043	1024	1011	992	979	1018	986	2297	301	1000	1	1	229681824	2182	-1.73	1.84	12	0.36	-550.00	517.00	2865	20240315	-66.84	440	20240909	115.91	1133	-16.15	20250113	881	7.83	20250205	2865	-66.84	20240315	440	115.91	20240909	N	001470	1000	2296 억	639807	N	N	1	N	N
114	20250210	160120	51	100.00	KOSPI	건설	N	N	N	N	N	1006	1	2	0.10	8418657049	8331988	47.50	1027	1030	998	1306	704	1005	1010.41	0.38	-245795	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2311	-1.83	1.95	12	3.63	-550.00	517.00	2865	20240315	-64.89	440	20240909	128.64	1133	-11.21	20250113	881	14.19	20250205	2865	-64.89	20240315	440	128.64	20240909	N	001470	1000	2296 억	883804	N	N	1	N	N
115	20250210	150119	51	100.00	KOSPI	건설	N	N	N	N	N	1000	-5	5	-0.50	7849281299	7763377	44.26	1027	1030	1000	1306	704	1005	1011.07	0.38	-282426	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2297	-1.82	1.93	12	3.38	-550.00	517.00	2865	20240315	-65.10	440	20240909	127.27	1133	-11.74	20250113	881	13.51	20250205	2865	-65.10	20240315	440	127.27	20240909	N	001470	1000	2296 억	883804	N	N	3	N	N
116	20250210	140120	51	100.00	KOSPI	건설	N	N	N	N	N	1006	1	2	0.10	7059681040	6976092	39.77	1027	1030	1002	1306	704	1005	1011.99	0.38	-253039	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2311	-1.83	1.95	12	3.04	-550.00	517.00	2865	20240315	-64.89	440	20240909	128.64	1133	-11.21	20250113	881	14.19	20250205	2865	-64.89	20240315	440	128.64	20240909	N	001470	1000	2296 억	883804	N	N	3	N	N
117	20250210	130120	51	100.00	KOSPI	건설	N	N	N	N	N	1008	3	2	0.30	6621187356	6540233	37.28	1027	1030	1002	1306	704	1005	1012.38	0.38	-252997	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2315	-1.83	1.95	12	2.85	-550.00	517.00	2865	20240315	-64.82	440	20240909	129.09	1133	-11.03	20250113	881	14.42	20250205	2865	-64.82	20240315	440	129.09	20240909	N	001470	1000	2296 억	883804	N	N	3	N	N
118	20250210	120120	51	100.00	KOSPI	건설	N	N	N	N	N	1007	2	2	0.20	6219175810	6141290	35.01	1027	1030	1002	1306	704	1005	1012.69	0.38	-240733	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2313	-1.83	1.95	12	2.67	-550.00	517.00	2865	20240315	-64.85	440	20240909	128.86	1133	-11.12	20250113	881	14.30	20250205	2865	-64.85	20240315	440	128.86	20240909	N	001470	1000	2296 억	883804	N	N	3	N	N
119	20250210	110119	51	100.00	KOSPI	건설	N	N	N	N	N	1011	6	2	0.60	5442101432	5371586	30.62	1027	1030	1002	1306	704	1005	1013.13	0.38	-223104	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2322	-1.84	1.96	12	2.34	-550.00	517.00	2865	20240315	-64.71	440	20240909	129.77	1133	-10.77	20250113	881	14.76	20250205	2865	-64.71	20240315	440	129.77	20240909	N	001470	1000	2296 억	883804	N	N	3	N	N
120	20250210	100119	51	100.00	KOSPI	건설	N	N	N	N	N	1012	7	2	0.70	3892830498	3843741	21.91	1027	1030	1002	1306	704	1005	1012.78	0.38	-227104	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2324	-1.84	1.96	12	1.67	-550.00	517.00	2865	20240315	-64.68	440	20240909	130.00	1133	-10.68	20250113	881	14.87	20250205	2865	-64.68	20240315	440	130.00	20240909	N	001470	1000	2296 억	883804	N	N	3	N	N
121	20250210	090120	51	100.00	KOSPI	건설	N	N	N	N	N	1023	18	2	1.79	471677695	460120	2.62	1027	1030	1015	1306	704	1005	1025.28	0.38	-111394	1070	1037	1009	976	948	1054	993	2297	301	1000	1	1	229681824	2350	-1.86	1.98	12	0.20	-550.00	517.00	2865	20240315	-64.29	440	20240909	132.50	1133	-9.71	20250113	881	16.12	20250205	2865	-64.29	20240315	440	132.50	20240909	N	001470	1000	2296 억	883804	N	N	3	N	N
122	20250207	160119	51	100.00	KOSPI	건설	N	N	N	N	N	1005	6	2	0.60	17506266294	17387235	26.73	1000	1042	981	1298	700	999	1006.85	0.40	-33784	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2308	-1.83	1.94	12	7.57	-550.00	517.00	2865	20240315	-64.92	440	20240909	128.41	1133	-11.30	20250113	881	14.07	20250205	2865	-64.92	20240315	440	128.41	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
123	20250207	150119	51	100.00	KOSPI	건설	N	N	N	N	N	1004	5	2	0.50	16632278081	16515364	25.39	1000	1042	981	1298	700	999	1007.08	0.40	-28678	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2306	-1.83	1.94	12	7.19	-550.00	517.00	2865	20240315	-64.96	440	20240909	128.18	1133	-11.39	20250113	881	13.96	20250205	2865	-64.96	20240315	440	128.18	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
124	20250207	140119	51	100.00	KOSPI	건설	N	N	N	N	N	1002	3	2	0.30	15064181542	14961262	23.00	1000	1042	981	1298	700	999	1006.88	0.40	-3168	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2301	-1.82	1.94	12	6.51	-550.00	517.00	2865	20240315	-65.03	440	20240909	127.73	1133	-11.56	20250113	881	13.73	20250205	2865	-65.03	20240315	440	127.73	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
125	20250207	130119	51	100.00	KOSPI	건설	N	N	N	N	N	1018	19	2	1.90	10462846854	10444862	16.06	1000	1019	981	1298	700	999	1001.72	0.40	-129420	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2338	-1.85	1.97	12	4.55	-550.00	517.00	2865	20240315	-64.47	440	20240909	131.36	1133	-10.15	20250113	881	15.55	20250205	2865	-64.47	20240315	440	131.36	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
126	20250207	120119	51	100.00	KOSPI	건설	N	N	N	N	N	994	-5	5	-0.50	8208261497	8207530	12.62	1000	1019	981	1298	700	999	1000.09	0.40	-295393	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2283	-1.81	1.92	12	3.57	-550.00	517.00	2865	20240315	-65.31	440	20240909	125.91	1133	-12.27	20250113	881	12.83	20250205	2865	-65.31	20240315	440	125.91	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
127	20250207	110119	51	100.00	KOSPI	건설	N	N	N	N	N	995	-4	5	-0.40	7388876938	7384298	11.35	1000	1019	981	1298	700	999	1000.62	0.40	-327840	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2285	-1.81	1.92	12	3.22	-550.00	517.00	2865	20240315	-65.27	440	20240909	126.14	1133	-12.18	20250113	881	12.94	20250205	2865	-65.27	20240315	440	126.14	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
128	20250207	100119	51	100.00	KOSPI	건설	N	N	N	N	N	1002	3	2	0.30	5559325170	5554346	8.54	1000	1019	981	1298	700	999	1000.90	0.40	-297656	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2301	-1.82	1.94	12	2.42	-550.00	517.00	2865	20240315	-65.03	440	20240909	127.73	1133	-11.56	20250113	881	13.73	20250205	2865	-65.03	20240315	440	127.73	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
129	20250207	090120	51	100.00	KOSPI	건설	N	N	N	N	N	996	-3	5	-0.30	549478632	551255	0.85	1000	1001	987	1298	700	999	996.74	0.40	-162139	1180	1089	1005	914	830	1135	960	2297	299	1000	1	1	229681824	2288	-1.81	1.93	12	0.24	-550.00	517.00	2865	20240315	-65.24	440	20240909	126.36	1133	-12.09	20250113	881	13.05	20250205	2865	-65.24	20240315	440	126.36	20240909	N	001470	1000	2296 억	921171	N	N	3	N	N
130	20250206	160118	51	100.00	KOSPI	건설	N	N	N	N	N	999	106	2	11.87	66498722854	64773479	2228.44	936	1096	921	1160	626	893	1026.65	0.28	274997	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2295	-1.82	1.93	12	28.20	-550.00	517.00	2865	20240315	-65.13	440	20240909	127.05	1133	-11.83	20250113	881	13.39	20250205	2865	-65.13	20240315	440	127.05	20240909	N	001470	1000	2296 억	650525	N	N	3	N	N
131	20250206	150119	51	100.00	KOSPI	건설	N	N	N	N	N	992	99	2	11.09	64809287095	63074112	2169.97	936	1096	921	1160	626	893	1027.51	0.28	128977	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2278	-1.80	1.92	12	27.46	-550.00	517.00	2865	20240315	-65.38	440	20240909	125.45	1133	-12.44	20250113	881	12.60	20250205	2865	-65.38	20240315	440	125.45	20240909	N	001470	1000	2296 억	650525	N	N	20	N	N
132	20250206	140119	51	100.00	KOSPI	건설	N	N	N	N	N	1026	133	2	14.89	60510312648	58813499	2023.39	936	1096	921	1160	626	893	1028.85	0.28	177964	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2357	-1.87	1.98	12	25.61	-550.00	517.00	2865	20240315	-64.19	440	20240909	133.18	1133	-9.44	20250113	881	16.46	20250205	2865	-64.19	20240315	440	133.18	20240909	N	001470	1000	2296 억	650525	N	N	20	N	N
133	20250206	130118	51	100.00	KOSPI	건설	N	N	N	N	N	999	106	2	11.87	53562675439	51987286	1788.55	936	1096	921	1160	626	893	1030.30	0.28	764331	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2295	-1.82	1.93	12	22.63	-550.00	517.00	2865	20240315	-65.13	440	20240909	127.05	1133	-11.83	20250113	881	13.39	20250205	2865	-65.13	20240315	440	127.05	20240909	N	001470	1000	2296 억	650525	N	N	20	N	N
134	20250206	120118	51	100.00	KOSPI	건설	N	N	N	N	N	1023	130	2	14.56	48236665243	46721101	1607.37	936	1096	921	1160	626	893	1032.44	0.28	920731	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2350	-1.86	1.98	12	20.34	-550.00	517.00	2865	20240315	-64.29	440	20240909	132.50	1133	-9.71	20250113	881	16.12	20250205	2865	-64.29	20240315	440	132.50	20240909	N	001470	1000	2296 억	650525	N	N	20	N	N
135	20250206	110116	51	100.00	KOSPI	건설	N	N	N	N	N	1042	149	2	16.69	41412885844	40173493	1382.11	936	1096	921	1160	626	893	1030.85	0.28	1409796	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2393	-1.89	2.02	12	17.49	-550.00	517.00	2865	20240315	-63.63	440	20240909	136.82	1133	-8.03	20250113	881	18.27	20250205	2865	-63.63	20240315	440	136.82	20240909	N	001470	1000	2296 억	650525	N	N	20	N	N
136	20250206	100118	51	100.00	KOSPI	건설	N	N	N	N	N	997	104	2	11.65	10681896676	10955661	376.91	936	1023	921	1160	626	893	975.01	0.28	217095	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2290	-1.81	1.93	12	4.77	-550.00	517.00	2865	20240315	-65.20	440	20240909	126.59	1133	-12.00	20250113	881	13.17	20250205	2865	-65.20	20240315	440	126.59	20240909	N	001470	1000	2296 억	650525	N	N	20	N	N
137	20250206	090118	51	100.00	KOSPI	건설	N	N	N	N	N	933	40	2	4.48	387825631	414496	14.26	936	944	925	1160	626	893	935.66	0.28	-67765	914	903	892	881	870	898	876	2297	267	1000	1	1	229681824	2143	-1.70	1.80	12	0.18	-550.00	517.00	2865	20240315	-67.43	440	20240909	112.05	1133	-17.65	20250113	881	5.90	20250205	2865	-67.43	20240315	440	112.05	20240909	N	001470	1000	2296 억	650525	N	N	20	N	N
138	20250205	160118	51	100.00	KOSPI	건설	N	N	N	N	N	893	-5	5	-0.56	2495592438	2793245	100.42	899	903	881	1167	629	898	893.44	0.31	-70735	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2051	-1.62	1.73	12	1.22	-550.00	517.00	2865	20240315	-68.83	440	20240909	102.95	1133	-21.18	20250113	881	1.36	20250205	2865	-68.83	20240315	440	102.95	20240909	N	001470	1000	2296 억	721260	N	N	20	N	N
139	20250205	150118	51	100.00	KOSPI	건설	N	N	N	N	N	891	-7	5	-0.78	2347495990	2627127	94.45	899	903	881	1167	629	898	893.56	0.31	-32924	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2046	-1.62	1.72	12	1.14	-550.00	517.00	2865	20240315	-68.90	440	20240909	102.50	1133	-21.36	20250113	881	1.14	20250205	2865	-68.90	20240315	440	102.50	20240909	N	001470	1000	2296 억	721260	N	N	0	N	N
140	20250205	140118	51	100.00	KOSPI	건설	N	N	N	N	N	893	-5	5	-0.56	1972974214	2206594	79.33	899	903	881	1167	629	898	894.13	0.31	-4730	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2051	-1.62	1.73	12	0.96	-550.00	517.00	2865	20240315	-68.83	440	20240909	102.95	1133	-21.18	20250113	881	1.36	20250205	2865	-68.83	20240315	440	102.95	20240909	N	001470	1000	2296 억	721260	N	N	0	N	N
141	20250205	130118	51	100.00	KOSPI	건설	N	N	N	N	N	896	-2	5	-0.22	1699202920	1900128	68.31	899	903	881	1167	629	898	894.26	0.31	69366	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2058	-1.63	1.73	12	0.83	-550.00	517.00	2865	20240315	-68.73	440	20240909	103.64	1133	-20.92	20250113	881	1.70	20250205	2865	-68.73	20240315	440	103.64	20240909	N	001470	1000	2296 억	721260	N	N	0	N	N
142	20250205	120118	51	100.00	KOSPI	건설	N	N	N	N	N	897	-1	5	-0.11	1473850025	1648828	59.28	899	903	881	1167	629	898	893.88	0.31	75740	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2060	-1.63	1.74	12	0.72	-550.00	517.00	2865	20240315	-68.69	440	20240909	103.86	1133	-20.83	20250113	881	1.82	20250205	2865	-68.69	20240315	440	103.86	20240909	N	001470	1000	2296 억	721260	N	N	0	N	N
143	20250205	110118	51	100.00	KOSPI	건설	N	N	N	N	N	898	0	3	0.00	1277663275	1430215	51.42	899	903	881	1167	629	898	893.34	0.31	100153	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2063	-1.63	1.74	12	0.62	-550.00	517.00	2865	20240315	-68.66	440	20240909	104.09	1133	-20.74	20250113	881	1.93	20250205	2865	-68.66	20240315	440	104.09	20240909	N	001470	1000	2296 억	721260	N	N	0	N	N
144	20250205	100118	51	100.00	KOSPI	건설	N	N	N	N	N	892	-6	5	-0.67	914039607	1023615	36.80	899	903	881	1167	629	898	892.95	0.31	63273	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2049	-1.62	1.73	12	0.45	-550.00	517.00	2865	20240315	-68.87	440	20240909	102.73	1133	-21.27	20250113	881	1.25	20250205	2865	-68.87	20240315	440	102.73	20240909	N	001470	1000	2296 억	721260	N	N	0	N	N
145	20250205	090119	51	100.00	KOSPI	건설	N	N	N	N	N	899	1	2	0.11	45508756	50649	1.82	899	901	898	1167	629	898	898.51	0.31	-2061	922	909	899	886	876	916	893	2297	269	1000	1	1	229681824	2065	-1.63	1.74	12	0.02	-550.00	517.00	2865	20240315	-68.62	440	20240909	104.32	1133	-20.65	20250113	884	1.70	20250203	2865	-68.62	20240315	440	104.32	20240909	N	001470	1000	2296 억	721260	N	N	0	N	N
146	20250204	160117	51	100.00	KOSPI	건설	N	N	N	N	N	898	8	2	0.90	2460051294	2735556	62.38	890	912	889	1157	623	890	899.29	0.32	-14099	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2063	-1.63	1.74	12	1.19	-550.00	517.00	2865	20240315	-68.66	440	20240909	104.09	1133	-20.74	20250113	884	1.58	20250203	2865	-68.66	20240315	440	104.09	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N
147	20250204	150117	51	100.00	KOSPI	건설	N	N	N	N	N	896	6	2	0.67	2358659077	2622594	59.80	890	912	889	1157	623	890	899.36	0.32	-858	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2058	-1.63	1.73	12	1.14	-550.00	517.00	2865	20240315	-68.73	440	20240909	103.64	1133	-20.92	20250113	884	1.36	20250203	2865	-68.73	20240315	440	103.64	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N
148	20250204	140117	51	100.00	KOSPI	건설	N	N	N	N	N	897	7	2	0.79	2058533453	2287643	52.16	890	912	889	1157	623	890	899.85	0.32	33112	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2060	-1.63	1.74	12	1.00	-550.00	517.00	2865	20240315	-68.69	440	20240909	103.86	1133	-20.83	20250113	884	1.47	20250203	2865	-68.69	20240315	440	103.86	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N
149	20250204	130118	51	100.00	KOSPI	건설	N	N	N	N	N	901	11	2	1.24	1764784680	1960755	44.71	890	912	889	1157	623	890	900.05	0.32	78728	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2069	-1.64	1.74	12	0.85	-550.00	517.00	2865	20240315	-68.55	440	20240909	104.77	1133	-20.48	20250113	884	1.92	20250203	2865	-68.55	20240315	440	104.77	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N
150	20250204	120117	51	100.00	KOSPI	건설	N	N	N	N	N	902	12	2	1.35	1669059474	1854602	42.29	890	912	889	1157	623	890	899.96	0.32	67262	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2072	-1.64	1.74	12	0.81	-550.00	517.00	2865	20240315	-68.52	440	20240909	105.00	1133	-20.39	20250113	884	2.04	20250203	2865	-68.52	20240315	440	105.00	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N
151	20250204	110117	51	100.00	KOSPI	건설	N	N	N	N	N	902	12	2	1.35	1504739041	1672325	38.13	890	912	889	1157	623	890	899.79	0.32	89295	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2072	-1.64	1.74	12	0.73	-550.00	517.00	2865	20240315	-68.52	440	20240909	105.00	1133	-20.39	20250113	884	2.04	20250203	2865	-68.52	20240315	440	105.00	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N
152	20250204	100118	51	100.00	KOSPI	건설	N	N	N	N	N	912	22	2	2.47	1111452388	1237375	28.22	890	912	889	1157	623	890	898.23	0.32	193759	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2095	-1.66	1.76	12	0.54	-550.00	517.00	2865	20240315	-68.17	440	20240909	107.27	1133	-19.51	20250113	884	3.17	20250203	2865	-68.17	20240315	440	107.27	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N
153	20250204	090117	51	100.00	KOSPI	건설	N	N	N	N	N	891	1	2	0.11	31022115	34730	0.79	890	900	890	1157	623	890	893.24	0.32	-229	922	906	895	879	868	900	873	2297	267	1000	1	1	229681824	2046	-1.62	1.72	12	0.02	-550.00	517.00	2865	20240315	-68.90	440	20240909	102.50	1133	-21.36	20250113	884	0.79	20250203	2865	-68.90	20240315	440	102.50	20240909	N	001470	1000	2296 억	735498	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History