170 lines
70 KiB
CSV
170 lines
70 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20241231,160122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241231,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241231,140122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241231,130122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241231,120122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241231,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241231,100122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241231,090123,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5529388168,5964906,113.80,901,950,875,1176,634,905,926.76,1.04,665107,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.61,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20241230,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,37,2,4.09,5457261948,5888387,112.34,901,950,875,1176,634,905,926.76,0.75,0,659977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2154,-1.71,1.82,12,2.57,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,2865,-67.12,20240315,440,114.09,20240909,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241230,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,939,34,2,3.76,5010384856,5414012,103.29,901,950,875,1176,634,905,925.45,0.75,0,736002,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2147,-1.71,1.82,12,2.37,-550.00,517.00,2865,20240315,-67.23,440,20240909,113.41,2865,-67.23,20240315,440,113.41,20240909,2865,-67.23,20240315,440,113.41,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241230,140122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,939,34,2,3.76,4513123575,4885474,93.21,901,950,875,1176,634,905,923.78,0.75,0,800515,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2147,-1.71,1.82,12,2.14,-550.00,517.00,2865,20240315,-67.23,440,20240909,113.41,2865,-67.23,20240315,440,113.41,20240909,2865,-67.23,20240315,440,113.41,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241230,130122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,934,29,2,3.20,3826799674,4157268,79.32,901,942,875,1176,634,905,920.51,0.75,0,654974,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2136,-1.70,1.81,12,1.82,-550.00,517.00,2865,20240315,-67.40,440,20240909,112.27,2865,-67.40,20240315,440,112.27,20240909,2865,-67.40,20240315,440,112.27,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241230,120122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,937,32,2,3.54,3279104407,3571467,68.14,901,940,875,1176,634,905,918.14,0.75,0,699977,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2143,-1.70,1.81,12,1.56,-550.00,517.00,2865,20240315,-67.29,440,20240909,112.95,2865,-67.29,20240315,440,112.95,20240909,2865,-67.29,20240315,440,112.95,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241230,110122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,928,23,2,2.54,2537652307,2775554,52.95,901,935,875,1176,634,905,914.29,0.75,0,424477,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2122,-1.69,1.79,12,1.21,-550.00,517.00,2865,20240315,-67.61,440,20240909,110.91,2865,-67.61,20240315,440,110.91,20240909,2865,-67.61,20240315,440,110.91,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241230,100123,51,100.00,KOSPI,,건설,N,N,N,N, ,N,923,18,2,1.99,1685451156,1854552,35.38,901,925,875,1176,634,905,908.82,0.75,0,211617,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2111,-1.68,1.79,12,0.81,-550.00,517.00,2865,20240315,-67.78,440,20240909,109.77,2865,-67.78,20240315,440,109.77,20240909,2865,-67.78,20240315,440,109.77,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241230,090122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,883,-22,5,-2.43,75791096,84810,1.62,901,901,882,1176,634,905,893.65,0.75,0,-12729,939,922,903,886,867,930,894,2287,271,1000,0,1,1,228681824,2019,-1.61,1.71,12,0.04,-550.00,517.00,2865,20240315,-69.18,440,20240909,100.68,2865,-69.18,20240315,440,100.68,20240909,2865,-69.18,20240315,440,100.68,20240909,0.00,N,001470,1000,2286 억,,1718340,N,N,0,N,00,N
|
|
20241227,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,905,-12,5,-1.31,4674794652,5195707,81.10,897,920,884,1192,642,917,899.73,0.69,0,141351,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2070,-1.65,1.75,12,2.27,-550.00,517.00,2865,20240315,-68.41,440,20240909,105.68,2865,-68.41,20240315,440,105.68,20240909,2865,-68.41,20240315,440,105.68,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241227,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,904,-13,5,-1.42,4430119562,4924483,76.87,897,920,884,1192,642,917,899.61,0.69,0,103854,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2067,-1.64,1.75,12,2.15,-550.00,517.00,2865,20240315,-68.45,440,20240909,105.45,2865,-68.45,20240315,440,105.45,20240909,2865,-68.45,20240315,440,105.45,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241227,140123,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,894,-23,5,-2.51,4071929613,4526847,70.66,897,920,884,1192,642,917,899.51,0.69,0,42253,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2044,-1.63,1.73,12,1.98,-550.00,517.00,2865,20240315,-68.80,440,20240909,103.18,2865,-68.80,20240315,440,103.18,20240909,2865,-68.80,20240315,440,103.18,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241227,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,895,-22,5,-2.40,3849884734,4278654,66.79,897,920,884,1192,642,917,899.79,0.69,0,36116,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2047,-1.63,1.73,12,1.87,-550.00,517.00,2865,20240315,-68.76,440,20240909,103.41,2865,-68.76,20240315,440,103.41,20240909,2865,-68.76,20240315,440,103.41,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241227,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,885,-32,5,-3.49,3378768067,3748583,58.51,897,920,885,1192,642,917,901.34,0.69,0,-39374,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2024,-1.61,1.71,12,1.64,-550.00,517.00,2865,20240315,-69.11,440,20240909,101.14,2865,-69.11,20240315,440,101.14,20240909,2865,-69.11,20240315,440,101.14,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241227,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,906,-11,5,-1.20,2419824949,2676578,41.78,897,920,895,1192,642,917,904.07,0.69,0,-29530,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2072,-1.65,1.75,12,1.17,-550.00,517.00,2865,20240315,-68.38,440,20240909,105.91,2865,-68.38,20240315,440,105.91,20240909,2865,-68.38,20240315,440,105.91,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241227,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,908,-9,5,-0.98,1871402226,2069891,32.31,897,920,895,1192,642,917,904.11,0.69,0,87479,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2076,-1.65,1.76,12,0.91,-550.00,517.00,2865,20240315,-68.31,440,20240909,106.36,2865,-68.31,20240315,440,106.36,20240909,2865,-68.31,20240315,440,106.36,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241227,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,900,-17,5,-1.85,150512870,167258,2.61,897,909,895,1192,642,917,899.87,0.69,0,85107,957,936,918,897,879,928,889,2287,275,1000,0,1,1,228681824,2058,-1.64,1.74,12,0.07,-550.00,517.00,2865,20240315,-68.59,440,20240909,104.55,2865,-68.59,20240315,440,104.55,20240909,2865,-68.59,20240315,440,104.55,20240909,0.00,N,001470,1000,2286 억,,1582658,N,N,0,N,00,N
|
|
20241226,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,917,-8,5,-0.86,5821856386,6325614,129.17,928,939,900,1202,648,925,920.37,0.63,0,150172,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2097,-1.67,1.77,12,2.77,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,2865,-67.99,20240315,440,108.41,20240909,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241226,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,917,-8,5,-0.86,5488348009,5961818,121.74,928,939,900,1202,648,925,920.58,0.63,0,165764,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2097,-1.67,1.77,12,2.61,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,2865,-67.99,20240315,440,108.41,20240909,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241226,140122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,925,0,3,0.00,4576110219,4978771,101.67,928,939,900,1202,648,925,919.12,0.63,0,207750,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2115,-1.68,1.79,12,2.18,-550.00,517.00,2865,20240315,-67.71,440,20240909,110.23,2865,-67.71,20240315,440,110.23,20240909,2865,-67.71,20240315,440,110.23,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241226,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,926,1,2,0.11,4297349735,4677632,95.52,928,939,900,1202,648,925,918.70,0.63,0,219503,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2118,-1.68,1.79,12,2.05,-550.00,517.00,2865,20240315,-67.68,440,20240909,110.45,2865,-67.68,20240315,440,110.45,20240909,2865,-67.68,20240315,440,110.45,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241226,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,917,-8,5,-0.86,3752172757,4089065,83.50,928,939,900,1202,648,925,917.61,0.63,0,156198,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2097,-1.67,1.77,12,1.79,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,2865,-67.99,20240315,440,108.41,20240909,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241226,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,918,-7,5,-0.76,3489891690,3803418,77.67,928,939,900,1202,648,925,917.57,0.63,0,189015,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2099,-1.67,1.78,12,1.66,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,2865,-67.96,20240315,440,108.64,20240909,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241226,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,925,0,3,0.00,2820630283,3076052,62.81,928,939,900,1202,648,925,916.96,0.63,0,228471,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2115,-1.68,1.79,12,1.35,-550.00,517.00,2865,20240315,-67.71,440,20240909,110.23,2865,-67.71,20240315,440,110.23,20240909,2865,-67.71,20240315,440,110.23,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241226,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,932,7,2,0.76,42435363,45594,0.93,928,934,928,1202,648,925,930.73,0.63,0,-14682,970,947,935,912,900,941,906,2287,277,1000,0,1,1,228681824,2131,-1.69,1.80,12,0.02,-550.00,517.00,2865,20240315,-67.47,440,20240909,111.82,2865,-67.47,20240315,440,111.82,20240909,2865,-67.47,20240315,440,111.82,20240909,0.00,N,001470,1000,2286 억,,1432486,N,N,0,N,00,N
|
|
20241224,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,925,-27,5,-2.84,4483033574,4816238,88.61,945,958,923,1237,667,952,930.82,0.48,0,331487,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2115,-1.68,1.79,12,2.11,-550.00,517.00,2865,20240315,-67.71,440,20240909,110.23,2865,-67.71,20240315,440,110.23,20240909,2865,-67.71,20240315,440,110.23,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241224,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,928,-24,5,-2.52,4005418263,4300385,79.12,945,958,923,1237,667,952,931.41,0.48,0,315223,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2122,-1.69,1.79,12,1.88,-550.00,517.00,2865,20240315,-67.61,440,20240909,110.91,2865,-67.61,20240315,440,110.91,20240909,2865,-67.61,20240315,440,110.91,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241224,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,925,-27,5,-2.84,3551562155,3810801,70.11,945,958,923,1237,667,952,931.97,0.48,0,274201,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2115,-1.68,1.79,12,1.67,-550.00,517.00,2865,20240315,-67.71,440,20240909,110.23,2865,-67.71,20240315,440,110.23,20240909,2865,-67.71,20240315,440,110.23,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241224,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,926,-26,5,-2.73,3102809885,3325855,61.19,945,958,923,1237,667,952,932.94,0.48,0,269666,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2118,-1.68,1.79,12,1.45,-550.00,517.00,2865,20240315,-67.68,440,20240909,110.45,2865,-67.68,20240315,440,110.45,20240909,2865,-67.68,20240315,440,110.45,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241224,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,932,-20,5,-2.10,2717178346,2910177,53.54,945,958,923,1237,667,952,933.68,0.48,0,351299,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2131,-1.69,1.80,12,1.27,-550.00,517.00,2865,20240315,-67.47,440,20240909,111.82,2865,-67.47,20240315,440,111.82,20240909,2865,-67.47,20240315,440,111.82,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241224,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,931,-21,5,-2.21,2503132469,2680045,49.31,945,958,923,1237,667,952,933.99,0.48,0,364746,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2129,-1.69,1.80,12,1.17,-550.00,517.00,2865,20240315,-67.50,440,20240909,111.59,2865,-67.50,20240315,440,111.59,20240909,2865,-67.50,20240315,440,111.59,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241224,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,929,-23,5,-2.42,1897699205,2028522,37.32,945,958,923,1237,667,952,935.51,0.48,0,203926,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2124,-1.69,1.80,12,0.89,-550.00,517.00,2865,20240315,-67.57,440,20240909,111.14,2865,-67.57,20240315,440,111.14,20240909,2865,-67.57,20240315,440,111.14,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241224,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,935,-17,5,-1.79,141755984,151080,2.78,945,945,929,1237,667,952,938.28,0.48,0,-21147,1014,982,959,927,904,971,916,2287,285,1000,0,1,1,228681824,2138,-1.70,1.81,12,0.07,-550.00,517.00,2865,20240315,-67.36,440,20240909,112.50,2865,-67.36,20240315,440,112.50,20240909,2865,-67.36,20240315,440,112.50,20240909,0.00,N,001470,1000,2286 억,,1100999,N,N,0,N,00,N
|
|
20241223,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,952,-18,5,-1.86,5133460564,5368349,65.77,990,991,936,1261,679,970,956.24,0.42,0,129467,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2177,-1.73,1.84,12,2.35,-550.00,517.00,2865,20240315,-66.77,440,20240909,116.36,2865,-66.77,20240315,440,116.36,20240909,2865,-66.77,20240315,440,116.36,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241223,150122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,955,-15,5,-1.55,4815723764,5034805,61.68,990,991,936,1261,679,970,956.48,0.42,0,158337,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2184,-1.74,1.85,12,2.20,-550.00,517.00,2865,20240315,-66.67,440,20240909,117.05,2865,-66.67,20240315,440,117.05,20240909,2865,-66.67,20240315,440,117.05,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241223,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,957,-13,5,-1.34,4514646267,4719395,57.82,990,991,936,1261,679,970,956.61,0.42,0,172449,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2188,-1.74,1.85,12,2.06,-550.00,517.00,2865,20240315,-66.60,440,20240909,117.50,2865,-66.60,20240315,440,117.50,20240909,2865,-66.60,20240315,440,117.50,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241223,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,960,-10,5,-1.03,4028897509,4211504,51.60,990,991,936,1261,679,970,956.64,0.42,0,152368,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2195,-1.75,1.86,12,1.84,-550.00,517.00,2865,20240315,-66.49,440,20240909,118.18,2865,-66.49,20240315,440,118.18,20240909,2865,-66.49,20240315,440,118.18,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241223,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,961,-9,5,-0.93,3725047649,3894785,47.72,990,991,936,1261,679,970,956.41,0.42,0,172834,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2198,-1.75,1.86,12,1.70,-550.00,517.00,2865,20240315,-66.46,440,20240909,118.41,2865,-66.46,20240315,440,118.41,20240909,2865,-66.46,20240315,440,118.41,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241223,110122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,960,-10,5,-1.03,3314862778,3467582,42.48,990,991,936,1261,679,970,955.95,0.42,0,198580,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2195,-1.75,1.86,12,1.52,-550.00,517.00,2865,20240315,-66.49,440,20240909,118.18,2865,-66.49,20240315,440,118.18,20240909,2865,-66.49,20240315,440,118.18,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241223,100122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,950,-20,5,-2.06,2492128035,2605020,31.92,990,991,936,1261,679,970,956.66,0.42,0,115709,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2172,-1.73,1.84,12,1.14,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,2865,-66.84,20240315,440,115.91,20240909,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241223,090122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,984,14,2,1.44,165538692,167314,2.05,990,991,984,1261,679,970,989.57,0.42,0,-26624,1018,993,979,954,940,987,948,2287,291,1000,0,1,1,228681824,2250,-1.79,1.90,12,0.07,-550.00,517.00,2865,20240315,-65.65,440,20240909,123.64,2865,-65.65,20240315,440,123.64,20240909,2865,-65.65,20240315,440,123.64,20240909,0.00,N,001470,1000,2286 억,,971523,N,N,0,N,00,N
|
|
20241220,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,970,-37,5,-3.67,7859916655,8053784,43.37,1003,1004,965,1309,705,1007,975.86,0.71,0,-363175,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2218,-1.76,1.88,12,3.52,-550.00,517.00,2865,20240315,-66.14,440,20240909,120.45,2865,-66.14,20240315,440,120.45,20240909,2865,-66.14,20240315,440,120.45,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241220,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,968,-39,5,-3.87,7501303329,7683657,41.38,1003,1004,965,1309,705,1007,976.19,0.71,0,-340349,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2214,-1.76,1.87,12,3.36,-550.00,517.00,2865,20240315,-66.21,440,20240909,120.00,2865,-66.21,20240315,440,120.00,20240909,2865,-66.21,20240315,440,120.00,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241220,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,973,-34,5,-3.38,6966055953,7131228,38.41,1003,1004,965,1309,705,1007,976.76,0.71,0,-353546,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2225,-1.77,1.88,12,3.12,-550.00,517.00,2865,20240315,-66.04,440,20240909,121.14,2865,-66.04,20240315,440,121.14,20240909,2865,-66.04,20240315,440,121.14,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241220,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,980,-27,5,-2.68,6398423126,6547236,35.26,1003,1004,965,1309,705,1007,977.18,0.71,0,-380386,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2241,-1.78,1.90,12,2.86,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,2865,-65.79,20240315,440,122.73,20240909,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241220,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,973,-34,5,-3.38,5682559254,5809612,31.29,1003,1004,965,1309,705,1007,978.04,0.71,0,-370898,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2225,-1.77,1.88,12,2.54,-550.00,517.00,2865,20240315,-66.04,440,20240909,121.14,2865,-66.04,20240315,440,121.14,20240909,2865,-66.04,20240315,440,121.14,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241220,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,978,-29,5,-2.88,5052658321,5162395,27.80,1003,1004,965,1309,705,1007,978.64,0.71,0,-391119,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2237,-1.78,1.89,12,2.26,-550.00,517.00,2865,20240315,-65.86,440,20240909,122.27,2865,-65.86,20240315,440,122.27,20240909,2865,-65.86,20240315,440,122.27,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241220,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,967,-40,5,-3.97,3246448910,3309337,17.82,1003,1004,965,1309,705,1007,980.85,0.71,0,-175804,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2211,-1.76,1.87,12,1.45,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,2865,-66.25,20240315,440,119.77,20240909,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241220,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1000,-7,5,-0.70,205028856,205236,1.11,1003,1004,990,1309,705,1007,998.18,0.71,0,-18908,1099,1052,1001,954,903,1076,978,2287,302,1000,0,1,1,228681824,2287,-1.82,1.93,12,0.09,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,2865,-65.10,20240315,440,127.27,20240909,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2286 억,,1619907,N,N,0,N,00,N
|
|
20241219,160122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1007,28,2,2.86,18442712172,18372821,262.20,979,1048,950,1272,686,979,1003.80,0.72,0,-31688,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2303,-1.83,1.95,12,8.03,-550.00,517.00,2865,20240315,-64.85,440,20240909,128.86,2865,-64.85,20240315,440,128.86,20240909,2865,-64.85,20240315,440,128.86,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241219,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1000,21,2,2.15,17341059625,17278173,246.57,979,1048,950,1272,686,979,1003.64,0.72,0,270778,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2287,-1.82,1.93,12,7.56,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,2865,-65.10,20240315,440,127.27,20240909,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241219,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1015,36,2,3.68,14886020332,14834619,211.70,979,1048,950,1272,686,979,1003.47,0.72,0,352486,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2321,-1.85,1.96,12,6.49,-550.00,517.00,2865,20240315,-64.57,440,20240909,130.68,2865,-64.57,20240315,440,130.68,20240909,2865,-64.57,20240315,440,130.68,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241219,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,992,13,2,1.33,7031302459,7115495,101.54,979,1007,950,1272,686,979,988.17,0.72,0,-198191,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2269,-1.80,1.92,12,3.11,-550.00,517.00,2865,20240315,-65.38,440,20240909,125.45,2865,-65.38,20240315,440,125.45,20240909,2865,-65.38,20240315,440,125.45,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241219,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,988,9,2,0.92,6325473929,6402203,91.36,979,1007,950,1272,686,979,988.02,0.72,0,-245077,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2259,-1.80,1.91,12,2.80,-550.00,517.00,2865,20240315,-65.51,440,20240909,124.55,2865,-65.51,20240315,440,124.55,20240909,2865,-65.51,20240315,440,124.55,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241219,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,984,5,2,0.51,5773329219,5841324,83.36,979,1007,950,1272,686,979,988.36,0.72,0,-231073,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2250,-1.79,1.90,12,2.55,-550.00,517.00,2865,20240315,-65.65,440,20240909,123.64,2865,-65.65,20240315,440,123.64,20240909,2865,-65.65,20240315,440,123.64,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241219,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,983,4,2,0.41,4972108371,5023923,71.70,979,1007,950,1272,686,979,989.69,0.72,0,-187242,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2248,-1.79,1.90,12,2.20,-550.00,517.00,2865,20240315,-65.69,440,20240909,123.41,2865,-65.69,20240315,440,123.41,20240909,2865,-65.69,20240315,440,123.41,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241219,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,960,-19,5,-1.94,192341465,197410,2.82,979,979,956,1272,686,979,974.25,0.72,0,-20498,1025,1001,985,961,945,994,954,2287,293,1000,0,1,1,228681824,2195,-1.75,1.86,12,0.09,-550.00,517.00,2865,20240315,-66.49,440,20240909,118.18,2865,-66.49,20240315,440,118.18,20240909,2865,-66.49,20240315,440,118.18,20240909,0.00,N,001470,1000,2286 억,,1651719,N,N,155,N,00,N
|
|
20241218,160121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,979,-15,5,-1.51,6794654832,6912932,47.21,997,1009,969,1292,696,994,982.90,0.63,0,207189,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2239,-1.78,1.89,12,3.02,-550.00,517.00,2865,20240315,-65.83,440,20240909,122.50,2865,-65.83,20240315,440,122.50,20240909,2865,-65.83,20240315,440,122.50,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,155,N,00,N
|
|
20241218,150121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,980,-14,5,-1.41,6301771913,6409949,43.78,997,1009,969,1292,696,994,983.12,0.63,0,273733,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2241,-1.78,1.90,12,2.80,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,2865,-65.79,20240315,440,122.73,20240909,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,0,N,00,N
|
|
20241218,140121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,979,-15,5,-1.51,5774309757,5871427,40.10,997,1009,969,1292,696,994,983.46,0.63,0,334677,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2239,-1.78,1.89,12,2.57,-550.00,517.00,2865,20240315,-65.83,440,20240909,122.50,2865,-65.83,20240315,440,122.50,20240909,2865,-65.83,20240315,440,122.50,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,0,N,00,N
|
|
20241218,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,978,-16,5,-1.61,5328296775,5416134,36.99,997,1009,969,1292,696,994,983.78,0.63,0,404679,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2237,-1.78,1.89,12,2.37,-550.00,517.00,2865,20240315,-65.86,440,20240909,122.27,2865,-65.86,20240315,440,122.27,20240909,2865,-65.86,20240315,440,122.27,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,0,N,00,N
|
|
20241218,120121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,978,-16,5,-1.61,4868599636,4946270,33.78,997,1009,969,1292,696,994,984.30,0.63,0,425604,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2237,-1.78,1.89,12,2.16,-550.00,517.00,2865,20240315,-65.86,440,20240909,122.27,2865,-65.86,20240315,440,122.27,20240909,2865,-65.86,20240315,440,122.27,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,0,N,00,N
|
|
20241218,110121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,980,-14,5,-1.41,4378762210,4446326,30.37,997,1009,969,1292,696,994,984.80,0.63,0,346820,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2241,-1.78,1.90,12,1.94,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,2865,-65.79,20240315,440,122.73,20240909,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,0,N,00,N
|
|
20241218,100121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,983,-11,5,-1.11,2895564609,2926235,19.98,997,1009,980,1292,696,994,989.52,0.63,0,308517,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2248,-1.79,1.90,12,1.28,-550.00,517.00,2865,20240315,-65.69,440,20240909,123.41,2865,-65.69,20240315,440,123.41,20240909,2865,-65.69,20240315,440,123.41,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,0,N,00,N
|
|
20241218,090121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1004,10,2,1.01,190382377,190724,1.30,997,1004,994,1292,696,994,998.21,0.63,0,34479,1059,1026,1006,973,953,1016,963,2287,298,1000,0,1,1,228681824,2296,-1.83,1.94,12,0.08,-550.00,517.00,2865,20240315,-64.96,440,20240909,128.18,2865,-64.96,20240315,440,128.18,20240909,2865,-64.96,20240315,440,128.18,20240909,0.00,N,001470,1000,2286 억,,1444090,N,N,0,N,00,N
|
|
20241217,160121,51,100.00,KOSPI,,,N,N,N,N, ,N,994,27,2,2.79,14482004894,14442440,120.91,1009,1039,986,1257,677,967,1002.76,1.21,0,-743505,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2273,-1.81,1.92,12,6.32,-550.00,517.00,2865,20240315,-65.31,440,20240909,125.91,2865,-65.31,20240315,440,125.91,20240909,2865,-65.31,20240315,440,125.91,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241217,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,989,22,2,2.28,13889480939,13846053,115.91,1009,1039,986,1257,677,967,1003.15,1.21,0,-725612,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2262,-1.80,1.91,12,6.05,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,2865,-65.48,20240315,440,124.77,20240909,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241217,140121,51,100.00,KOSPI,,,N,N,N,N, ,N,993,26,2,2.69,13146092065,13096582,109.64,1009,1039,986,1257,677,967,1003.80,1.21,0,-702128,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2271,-1.81,1.92,12,5.73,-550.00,517.00,2865,20240315,-65.34,440,20240909,125.68,2865,-65.34,20240315,440,125.68,20240909,2865,-65.34,20240315,440,125.68,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241217,130120,51,100.00,KOSPI,,,N,N,N,N, ,N,990,23,2,2.38,12486203908,12433179,104.09,1009,1039,986,1257,677,967,1004.28,1.21,0,-693842,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2264,-1.80,1.91,12,5.44,-550.00,517.00,2865,20240315,-65.45,440,20240909,125.00,2865,-65.45,20240315,440,125.00,20240909,2865,-65.45,20240315,440,125.00,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241217,120121,51,100.00,KOSPI,,,N,N,N,N, ,N,991,24,2,2.48,11835766939,11775929,98.58,1009,1039,986,1257,677,967,1005.10,1.21,0,-710313,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2266,-1.80,1.92,12,5.15,-550.00,517.00,2865,20240315,-65.41,440,20240909,125.23,2865,-65.41,20240315,440,125.23,20240909,2865,-65.41,20240315,440,125.23,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241217,110120,51,100.00,KOSPI,,,N,N,N,N, ,N,999,32,2,3.31,11057917576,10993066,92.03,1009,1039,986,1257,677,967,1005.92,1.21,0,-714209,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2285,-1.82,1.93,12,4.81,-550.00,517.00,2865,20240315,-65.13,440,20240909,127.05,2865,-65.13,20240315,440,127.05,20240909,2865,-65.13,20240315,440,127.05,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241217,100121,51,100.00,KOSPI,,,N,N,N,N, ,N,989,22,2,2.28,9495420294,9424375,78.90,1009,1039,986,1257,677,967,1007.56,1.21,0,-642777,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2262,-1.80,1.91,12,4.12,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,2865,-65.48,20240315,440,124.77,20240909,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241217,090120,51,100.00,KOSPI,,,N,N,N,N, ,N,1002,35,2,3.62,920731153,915146,7.66,1009,1010,999,1257,677,967,1006.33,1.21,0,-275811,1021,993,968,940,915,981,928,2287,290,1000,0,1,1,228681824,2291,-1.82,1.94,12,0.40,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,2865,-65.03,20240315,440,127.73,20240909,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2286 억,,2757135,N,N,0,N,00,N
|
|
20241216,160120,51,100.00,KOSPI,,,N,N,N,N, ,N,967,-29,5,-2.91,11260186544,11718279,35.85,996,996,943,1294,698,996,960.85,0.89,0,715271,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2211,-1.76,1.87,12,5.12,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,2865,-66.25,20240315,440,119.77,20240909,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241216,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,969,-27,5,-2.71,10648768472,11087542,33.92,996,996,943,1294,698,996,960.37,0.89,0,652316,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2216,-1.76,1.87,12,4.85,-550.00,517.00,2865,20240315,-66.18,440,20240909,120.23,2865,-66.18,20240315,440,120.23,20240909,2865,-66.18,20240315,440,120.23,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241216,140120,51,100.00,KOSPI,,,N,N,N,N, ,N,967,-29,5,-2.91,8878391177,9266616,28.35,996,996,943,1294,698,996,958.03,0.89,0,608997,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2211,-1.76,1.87,12,4.05,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,2865,-66.25,20240315,440,119.77,20240909,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241216,130121,51,100.00,KOSPI,,,N,N,N,N, ,N,957,-39,5,-3.92,8255330227,8617468,26.37,996,996,943,1294,698,996,957.90,0.89,0,453346,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2188,-1.74,1.85,12,3.77,-550.00,517.00,2865,20240315,-66.60,440,20240909,117.50,2865,-66.60,20240315,440,117.50,20240909,2865,-66.60,20240315,440,117.50,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241216,120121,51,100.00,KOSPI,,,N,N,N,N, ,N,959,-37,5,-3.71,7562434978,7892642,24.15,996,996,943,1294,698,996,958.08,0.89,0,381501,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2193,-1.74,1.85,12,3.45,-550.00,517.00,2865,20240315,-66.53,440,20240909,117.95,2865,-66.53,20240315,440,117.95,20240909,2865,-66.53,20240315,440,117.95,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241216,110120,51,100.00,KOSPI,,,N,N,N,N, ,N,958,-38,5,-3.82,6955427947,7258760,22.21,996,996,943,1294,698,996,958.12,0.89,0,404458,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2191,-1.74,1.85,12,3.17,-550.00,517.00,2865,20240315,-66.56,440,20240909,117.73,2865,-66.56,20240315,440,117.73,20240909,2865,-66.56,20240315,440,117.73,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241216,100120,51,100.00,KOSPI,,,N,N,N,N, ,N,965,-31,5,-3.11,5962158970,6223665,19.04,996,996,943,1294,698,996,957.87,0.89,0,302810,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2207,-1.75,1.87,12,2.72,-550.00,517.00,2865,20240315,-66.32,440,20240909,119.32,2865,-66.32,20240315,440,119.32,20240909,2865,-66.32,20240315,440,119.32,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241216,090121,51,100.00,KOSPI,,,N,N,N,N, ,N,960,-36,5,-3.61,845706217,869344,2.66,996,996,945,1294,698,996,972.32,0.89,0,103427,1122,1058,1006,942,890,1091,975,2287,298,1000,0,1,1,228681824,2195,-1.75,1.86,12,0.38,-550.00,517.00,2865,20240315,-66.49,440,20240909,118.18,2865,-66.49,20240315,440,118.18,20240909,2865,-66.49,20240315,440,118.18,20240909,0.00,N,001470,1000,2286 억,,2041109,N,N,17,N,00,N
|
|
20241213,160118,51,100.00,KOSPI,,,N,N,N,N, ,N,996,-5,5,-0.50,32758570576,32308622,112.50,978,1070,954,1301,701,1001,1013.94,1.28,0,-891072,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2278,-1.81,1.93,12,14.13,-550.00,517.00,2865,20240315,-65.24,440,20240909,126.36,2865,-65.24,20240315,440,126.36,20240909,2865,-65.24,20240315,440,126.36,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,17,N,00,N
|
|
20241213,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,984,-17,5,-1.70,31524248156,31062929,108.16,978,1070,954,1301,701,1001,1014.85,1.28,0,-811262,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2250,-1.79,1.90,12,13.58,-550.00,517.00,2865,20240315,-65.65,440,20240909,123.64,2865,-65.65,20240315,440,123.64,20240909,2865,-65.65,20240315,440,123.64,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,0,N,00,N
|
|
20241213,140120,51,100.00,KOSPI,,,N,N,N,N, ,N,994,-7,5,-0.70,29007632864,28511267,99.28,978,1070,954,1301,701,1001,1017.41,1.28,0,-765274,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2273,-1.81,1.92,12,12.47,-550.00,517.00,2865,20240315,-65.31,440,20240909,125.91,2865,-65.31,20240315,440,125.91,20240909,2865,-65.31,20240315,440,125.91,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,0,N,00,N
|
|
20241213,130121,51,100.00,KOSPI,,,N,N,N,N, ,N,990,-11,5,-1.10,27713766627,27206715,94.73,978,1070,954,1301,701,1001,1018.64,1.28,0,-842441,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2264,-1.80,1.91,12,11.90,-550.00,517.00,2865,20240315,-65.45,440,20240909,125.00,2865,-65.45,20240315,440,125.00,20240909,2865,-65.45,20240315,440,125.00,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,0,N,00,N
|
|
20241213,120121,51,100.00,KOSPI,,,N,N,N,N, ,N,991,-10,5,-1.00,26350220635,25832281,89.95,978,1070,954,1301,701,1001,1020.05,1.28,0,-821511,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2266,-1.80,1.92,12,11.30,-550.00,517.00,2865,20240315,-65.41,440,20240909,125.23,2865,-65.41,20240315,440,125.23,20240909,2865,-65.41,20240315,440,125.23,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,0,N,00,N
|
|
20241213,110120,51,100.00,KOSPI,,,N,N,N,N, ,N,998,-3,5,-0.30,24563914864,24042270,83.72,978,1070,954,1301,701,1001,1021.70,1.28,0,-763599,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2282,-1.81,1.93,12,10.51,-550.00,517.00,2865,20240315,-65.17,440,20240909,126.82,2865,-65.17,20240315,440,126.82,20240909,2865,-65.17,20240315,440,126.82,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,0,N,00,N
|
|
20241213,100121,51,100.00,KOSPI,,,N,N,N,N, ,N,1006,5,2,0.50,20878563303,20365105,70.91,978,1070,954,1301,701,1001,1025.22,1.28,0,-770285,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2301,-1.83,1.95,12,8.91,-550.00,517.00,2865,20240315,-64.89,440,20240909,128.64,2865,-64.89,20240315,440,128.64,20240909,2865,-64.89,20240315,440,128.64,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,0,N,00,N
|
|
20241213,090120,51,100.00,KOSPI,,,N,N,N,N, ,N,958,-43,5,-4.30,867730371,895412,3.12,978,978,956,1301,701,1001,968.96,1.28,0,19031,1153,1076,1033,956,913,1055,935,2287,300,1000,0,1,1,228681824,2191,-1.74,1.85,12,0.39,-550.00,517.00,2865,20240315,-66.56,440,20240909,117.73,2865,-66.56,20240315,440,117.73,20240909,2865,-66.56,20240315,440,117.73,20240909,0.00,N,001470,1000,2286 억,,2934991,N,N,0,N,00,N
|
|
20241212,160121,51,100.00,KOSPI,,,N,N,N,N, ,N,1001,-75,5,-6.97,28643216478,28053287,21.66,1085,1110,990,1398,754,1076,1021.05,0.67,0,-180393,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2289,-1.82,1.94,12,12.27,-550.00,517.00,2865,20240315,-65.06,440,20240909,127.50,2865,-65.06,20240315,440,127.50,20240909,2865,-65.06,20240315,440,127.50,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241212,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,1001,-75,5,-6.97,27445860768,26857657,20.74,1085,1110,990,1398,754,1076,1021.90,0.67,0,-186627,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2289,-1.82,1.94,12,11.74,-550.00,517.00,2865,20240315,-65.06,440,20240909,127.50,2865,-65.06,20240315,440,127.50,20240909,2865,-65.06,20240315,440,127.50,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241212,140121,51,100.00,KOSPI,,,N,N,N,N, ,N,993,-83,5,-7.71,25700986015,25103501,19.38,1085,1110,991,1398,754,1076,1023.80,0.67,0,-104913,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2271,-1.81,1.92,12,10.98,-550.00,517.00,2865,20240315,-65.34,440,20240909,125.68,2865,-65.34,20240315,440,125.68,20240909,2865,-65.34,20240315,440,125.68,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241212,130121,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,-73,5,-6.78,23697122288,23095609,17.83,1085,1110,991,1398,754,1076,1026.04,0.67,0,216599,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2294,-1.82,1.94,12,10.10,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241212,120119,51,100.00,KOSPI,,,N,N,N,N, ,N,1005,-71,5,-6.60,21967729744,21369317,16.50,1085,1110,991,1398,754,1076,1028.00,0.67,0,286264,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2298,-1.83,1.94,12,9.34,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,2865,-64.92,20240315,440,128.41,20240909,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241212,110120,51,100.00,KOSPI,,,N,N,N,N, ,N,1008,-68,5,-6.32,20105493133,19521815,15.07,1085,1110,991,1398,754,1076,1029.89,0.67,0,591797,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2305,-1.83,1.95,12,8.54,-550.00,517.00,2865,20240315,-64.82,440,20240909,129.09,2865,-64.82,20240315,440,129.09,20240909,2865,-64.82,20240315,440,129.09,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241212,100120,51,100.00,KOSPI,,,N,N,N,N, ,N,1005,-71,5,-6.60,16876165451,16331125,12.61,1085,1110,991,1398,754,1076,1033.37,0.67,0,902706,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2298,-1.83,1.94,12,7.14,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,2865,-64.92,20240315,440,128.41,20240909,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241212,090121,51,100.00,KOSPI,,,N,N,N,N, ,N,1049,-27,5,-2.51,1560402847,1457559,1.13,1085,1087,1034,1398,754,1076,1070.55,0.67,0,-278887,1250,1163,1083,996,916,1123,956,2287,322,1000,0,1,1,228681824,2399,-1.91,2.03,12,0.64,-550.00,517.00,2865,20240315,-63.39,440,20240909,138.41,2865,-63.39,20240315,440,138.41,20240909,2865,-63.39,20240315,440,138.41,20240909,0.00,N,001470,1000,2286 억,,1539899,N,N,0,N,00,N
|
|
20241211,160120,51,100.00,KOSPI,,,N,N,N,N, ,N,1076,73,2,7.28,141175401747,128312593,278.39,1087,1170,1003,1303,703,1003,1100.27,3.31,0,-5580119,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2461,-1.96,2.08,12,56.11,-550.00,517.00,2865,20240315,-62.44,440,20240909,144.55,2865,-62.44,20240315,440,144.55,20240909,2865,-62.44,20240315,440,144.55,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241211,150116,51,100.00,KOSPI,,,N,N,N,N, ,N,1072,69,2,6.88,137977366505,125329197,271.91,1087,1170,1003,1303,703,1003,1100.92,3.31,0,-6212784,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2451,-1.95,2.07,12,54.81,-550.00,517.00,2865,20240315,-62.58,440,20240909,143.64,2865,-62.58,20240315,440,143.64,20240909,2865,-62.58,20240315,440,143.64,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241211,140120,51,100.00,KOSPI,,,N,N,N,N, ,N,1088,85,2,8.47,129631807801,117644167,255.24,1087,1170,1003,1303,703,1003,1101.90,3.31,0,-5929254,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2488,-1.98,2.10,12,51.44,-550.00,517.00,2865,20240315,-62.02,440,20240909,147.27,2865,-62.02,20240315,440,147.27,20240909,2865,-62.02,20240315,440,147.27,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241211,130120,51,100.00,KOSPI,,,N,N,N,N, ,N,1129,126,2,12.56,117983403182,107013078,232.17,1087,1170,1003,1303,703,1003,1102.51,3.31,0,-5892248,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2582,-2.05,2.18,12,46.80,-550.00,517.00,2865,20240315,-60.59,440,20240909,156.59,2865,-60.59,20240315,440,156.59,20240909,2865,-60.59,20240315,440,156.59,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241211,120120,51,100.00,KOSPI,,,N,N,N,N, ,N,1154,151,2,15.05,99021698934,90277725,195.87,1087,1170,1003,1303,703,1003,1096.86,3.31,0,-5070605,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2639,-2.10,2.23,12,39.48,-550.00,517.00,2865,20240315,-59.72,440,20240909,162.27,2865,-59.72,20240315,440,162.27,20240909,2865,-59.72,20240315,440,162.27,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241211,110121,51,100.00,KOSPI,,,N,N,N,N, ,N,1057,54,2,5.38,69572416416,64043021,138.95,1087,1170,1003,1303,703,1003,1086.34,3.31,0,-5190121,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2417,-1.92,2.04,12,28.01,-550.00,517.00,2865,20240315,-63.11,440,20240909,140.23,2865,-63.11,20240315,440,140.23,20240909,2865,-63.11,20240315,440,140.23,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241211,100120,51,100.00,KOSPI,,,N,N,N,N, ,N,1034,31,2,3.09,46141873070,42504077,92.22,1087,1170,1003,1303,703,1003,1085.59,3.31,0,-4620344,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2365,-1.88,2.00,12,18.59,-550.00,517.00,2865,20240315,-63.91,440,20240909,135.00,2865,-63.91,20240315,440,135.00,20240909,2865,-63.91,20240315,440,135.00,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241211,090121,51,100.00,KOSPI,,,N,N,N,N, ,N,1138,135,2,13.46,7075812946,6526439,14.16,1087,1145,1003,1303,703,1003,1084.18,3.31,0,-267493,1138,1070,935,867,732,1104,901,2287,300,1000,0,1,1,228681824,2602,-2.07,2.20,12,2.85,-550.00,517.00,2865,20240315,-60.28,440,20240909,158.64,2865,-60.28,20240315,440,158.64,20240909,2865,-60.28,20240315,440,158.64,20240909,0.00,N,001470,1000,2286 억,,7560933,N,N,0,N,00,N
|
|
20241210,160120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,43202451145,46031630,201.40,820,1003,800,1003,541,772,938.54,2.36,0,2575906,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.13,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241210,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,43161702264,45991003,201.23,820,1003,800,1003,541,772,938.48,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.11,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241210,140120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,43093348817,45922854,200.93,820,1003,800,1003,541,772,938.39,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.08,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241210,130120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,42908772745,45738830,200.12,820,1003,800,1003,541,772,938.13,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,20.00,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241210,120120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,42514319926,45345557,198.40,820,1003,800,1003,541,772,937.57,2.36,0,2578964,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,19.83,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241210,110120,51,100.00,KOSPI,,,N,N,N,N, ,N,1003,231,1,29.92,41783020590,44616445,195.21,820,1003,800,1003,541,772,936.50,2.36,0,2578996,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2294,-1.82,1.94,12,19.51,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,2865,-64.99,20240315,440,127.95,20240909,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241210,100120,51,100.00,KOSPI,,,N,N,N,N, ,N,988,216,2,27.98,33537646936,36327755,158.95,820,1000,800,1003,541,772,923.20,2.36,0,1618424,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,2259,-1.80,1.91,12,15.89,-550.00,517.00,2865,20240315,-65.51,440,20240909,124.55,2865,-65.51,20240315,440,124.55,20240909,2865,-65.51,20240315,440,124.55,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241210,090121,51,100.00,KOSPI,,,N,N,N,N, ,N,805,33,2,4.27,1178875589,1450242,6.35,820,821,800,1003,541,772,812.90,2.36,0,-496361,932,852,802,722,672,827,697,2287,231,1000,0,1,1,228681824,1841,-1.46,1.56,12,0.63,-550.00,517.00,2865,20240315,-71.90,440,20240909,82.95,2865,-71.90,20240315,440,82.95,20240909,2865,-71.90,20240315,440,82.95,20240909,0.00,N,001470,1000,2286 억,,5405291,N,N,0,N,00,N
|
|
20241209,160119,51,100.00,KOSPI,,,N,N,N,N, ,N,772,-62,5,-7.43,17118790005,21811916,66.69,853,882,752,1084,584,834,784.84,1.65,0,1634657,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1765,-1.40,1.49,12,9.54,-550.00,517.00,2865,20240315,-73.05,440,20240909,75.45,2865,-73.05,20240315,440,75.45,20240909,2865,-73.05,20240315,440,75.45,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241209,150120,51,100.00,KOSPI,,,N,N,N,N, ,N,768,-66,5,-7.91,16274972820,20712301,63.33,853,882,752,1084,584,834,785.74,1.65,0,1707470,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1756,-1.40,1.49,12,9.06,-550.00,517.00,2865,20240315,-73.19,440,20240909,74.55,2865,-73.19,20240315,440,74.55,20240909,2865,-73.19,20240315,440,74.55,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241209,140120,51,100.00,KOSPI,,,N,N,N,N, ,N,764,-70,5,-8.39,14856368055,18852275,57.64,853,882,752,1084,584,834,788.01,1.65,0,1341485,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1747,-1.39,1.48,12,8.24,-550.00,517.00,2865,20240315,-73.33,440,20240909,73.64,2865,-73.33,20240315,440,73.64,20240909,2865,-73.33,20240315,440,73.64,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241209,130120,51,100.00,KOSPI,,,N,N,N,N, ,N,756,-78,5,-9.35,13833874534,17509866,53.54,853,882,752,1084,584,834,790.03,1.65,0,1051498,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1729,-1.37,1.46,12,7.66,-550.00,517.00,2865,20240315,-73.61,440,20240909,71.82,2865,-73.61,20240315,440,71.82,20240909,2865,-73.61,20240315,440,71.82,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241209,120120,51,100.00,KOSPI,,,N,N,N,N, ,N,761,-73,5,-8.75,12671610050,15984511,48.88,853,882,752,1084,584,834,792.71,1.65,0,1022002,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1740,-1.38,1.47,12,6.99,-550.00,517.00,2865,20240315,-73.44,440,20240909,72.95,2865,-73.44,20240315,440,72.95,20240909,2865,-73.44,20240315,440,72.95,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241209,110121,51,100.00,KOSPI,,,N,N,N,N, ,N,753,-81,5,-9.71,11456125202,14381780,43.98,853,882,753,1084,584,834,796.54,1.65,0,591169,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1722,-1.37,1.46,12,6.29,-550.00,517.00,2865,20240315,-73.72,440,20240909,71.14,2865,-73.72,20240315,440,71.14,20240909,2865,-73.72,20240315,440,71.14,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241209,100120,51,100.00,KOSPI,,,N,N,N,N, ,N,776,-58,5,-6.95,8825493111,10948136,33.48,853,882,766,1084,584,834,806.09,1.65,0,591366,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1775,-1.41,1.50,12,4.79,-550.00,517.00,2865,20240315,-72.91,440,20240909,76.36,2865,-72.91,20240315,440,76.36,20240909,2865,-72.91,20240315,440,76.36,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241209,090120,51,100.00,KOSPI,,,N,N,N,N, ,N,862,28,2,3.36,1080547457,1243825,3.80,853,882,852,1084,584,834,869.04,1.65,0,-195698,1010,921,858,769,706,890,738,2287,250,1000,0,1,1,228681824,1971,-1.57,1.67,12,0.54,-550.00,517.00,2865,20240315,-69.91,440,20240909,95.91,2865,-69.91,20240315,440,95.91,20240909,2865,-69.91,20240315,440,95.91,20240909,0.00,N,001470,1000,2286 억,,3769825,N,N,0,N,00,N
|
|
20241206,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,834,-35,5,-4.03,28076014752,32411385,108.88,929,947,795,1129,609,869,866.25,1.10,0,1249697,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1907,-1.52,1.61,12,14.17,-550.00,517.00,2865,20240315,-70.89,440,20240909,89.55,2865,-70.89,20240315,440,89.55,20240909,2865,-70.89,20240315,440,89.55,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241206,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,839,-30,5,-3.45,27012773015,31140925,104.61,929,947,795,1129,609,869,867.44,1.10,0,1244794,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1919,-1.53,1.62,12,13.62,-550.00,517.00,2865,20240315,-70.72,440,20240909,90.68,2865,-70.72,20240315,440,90.68,20240909,2865,-70.72,20240315,440,90.68,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241206,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,821,-48,5,-5.52,25492344599,29307446,98.45,929,947,795,1129,609,869,869.82,1.10,0,1036230,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1877,-1.49,1.59,12,12.82,-550.00,517.00,2865,20240315,-71.34,440,20240909,86.59,2865,-71.34,20240315,440,86.59,20240909,2865,-71.34,20240315,440,86.59,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241206,130119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,823,-46,5,-5.29,24557203438,28174917,94.65,929,947,795,1129,609,869,871.60,1.10,0,1022991,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1882,-1.50,1.59,12,12.32,-550.00,517.00,2865,20240315,-71.27,440,20240909,87.05,2865,-71.27,20240315,440,87.05,20240909,2865,-71.27,20240315,440,87.05,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241206,120119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,832,-37,5,-4.26,23213266442,26549948,89.19,929,947,795,1129,609,869,874.33,1.10,0,837632,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1903,-1.51,1.61,12,11.61,-550.00,517.00,2865,20240315,-70.96,440,20240909,89.09,2865,-70.96,20240315,440,89.09,20240909,2865,-70.96,20240315,440,89.09,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241206,110120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,815,-54,5,-6.21,20710120341,23555030,79.13,929,947,795,1129,609,869,879.22,1.10,0,912567,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,1864,-1.48,1.58,12,10.30,-550.00,517.00,2865,20240315,-71.55,440,20240909,85.23,2865,-71.55,20240315,440,85.23,20240909,2865,-71.55,20240315,440,85.23,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241206,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,891,22,2,2.53,12778423740,14017046,47.09,929,947,887,1129,609,869,911.65,1.10,0,-568200,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,2038,-1.62,1.72,12,6.13,-550.00,517.00,2865,20240315,-68.90,440,20240909,102.50,2865,-68.90,20240315,440,102.50,20240909,2865,-68.90,20240315,440,102.50,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241206,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,936,67,2,7.71,1340927927,1449424,4.87,929,940,901,1129,609,869,925.31,1.10,0,255557,1007,937,901,831,795,920,814,2287,260,1000,0,1,1,228681824,2140,-1.70,1.81,12,0.63,-550.00,517.00,2865,20240315,-67.33,440,20240909,112.73,2865,-67.33,20240315,440,112.73,20240909,2865,-67.33,20240315,440,112.73,20240909,0.00,N,001470,1000,2286 억,,2519473,N,N,0,N,00,N
|
|
20241205,160119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,869,-83,5,-8.72,26626527843,29236980,70.85,949,971,865,1237,667,952,910.80,0.57,0,1178153,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,1987,-1.58,1.68,12,12.79,-550.00,517.00,2865,20240315,-69.67,440,20240909,97.50,2865,-69.67,20240315,440,97.50,20240909,2865,-69.67,20240315,440,97.50,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241205,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,881,-71,5,-7.46,24284531968,26556810,64.35,949,971,880,1237,667,952,914.44,0.57,0,752910,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2015,-1.60,1.70,12,11.61,-550.00,517.00,2865,20240315,-69.25,440,20240909,100.23,2865,-69.25,20240315,440,100.23,20240909,2865,-69.25,20240315,440,100.23,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241205,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,896,-56,5,-5.88,21899945835,23861499,57.82,949,971,882,1237,667,952,917.79,0.57,0,830391,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2049,-1.63,1.73,12,10.43,-550.00,517.00,2865,20240315,-68.73,440,20240909,103.64,2865,-68.73,20240315,440,103.64,20240909,2865,-68.73,20240315,440,103.64,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241205,130120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,913,-39,5,-4.10,18215354749,19743487,47.84,949,971,882,1237,667,952,922.60,0.57,0,1147802,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2088,-1.66,1.77,12,8.63,-550.00,517.00,2865,20240315,-68.13,440,20240909,107.50,2865,-68.13,20240315,440,107.50,20240909,2865,-68.13,20240315,440,107.50,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241205,120120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,922,-30,5,-3.15,16526679925,17902551,43.38,949,971,882,1237,667,952,923.15,0.57,0,1448117,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2108,-1.68,1.78,12,7.83,-550.00,517.00,2865,20240315,-67.82,440,20240909,109.55,2865,-67.82,20240315,440,109.55,20240909,2865,-67.82,20240315,440,109.55,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241205,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,916,-36,5,-3.78,11856400252,12939166,31.35,949,960,882,1237,667,952,916.32,0.57,0,1548677,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2095,-1.67,1.77,12,5.66,-550.00,517.00,2865,20240315,-68.03,440,20240909,108.18,2865,-68.03,20240315,440,108.18,20240909,2865,-68.03,20240315,440,108.18,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241205,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,912,-40,5,-4.20,10286502312,11222969,27.19,949,960,882,1237,667,952,916.56,0.57,0,1837961,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2086,-1.66,1.76,12,4.91,-550.00,517.00,2865,20240315,-68.17,440,20240909,107.27,2865,-68.17,20240315,440,107.27,20240909,2865,-68.17,20240315,440,107.27,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241205,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,932,-20,5,-2.10,290092724,306920,0.74,949,949,931,1237,667,952,945.17,0.57,0,-89426,1165,1058,1003,896,841,1112,950,2287,285,1000,0,1,1,228681824,2131,-1.69,1.80,12,0.13,-550.00,517.00,2865,20240315,-67.47,440,20240909,111.82,2865,-67.47,20240315,440,111.82,20240909,2865,-67.47,20240315,440,111.82,20240909,0.00,N,001470,1000,2286 억,,1312774,N,N,0,N,00,N
|
|
20241204,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,952,-70,5,-6.85,41150661306,40790935,372.55,950,1110,948,1328,716,1022,1008.90,0.50,0,-69270,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2177,-1.73,1.84,12,17.84,-550.00,517.00,2865,20240315,-66.77,440,20240909,116.36,2865,-66.77,20240315,440,116.36,20240909,2865,-66.77,20240315,440,116.36,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241204,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,953,-69,5,-6.75,40005333537,39589985,361.58,950,1110,948,1328,716,1022,1010.49,0.50,0,-130575,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2179,-1.73,1.84,12,17.31,-550.00,517.00,2865,20240315,-66.74,440,20240909,116.59,2865,-66.74,20240315,440,116.59,20240909,2865,-66.74,20240315,440,116.59,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241204,140119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,963,-59,5,-5.77,38082802809,37582204,343.24,950,1110,948,1328,716,1022,1013.32,0.50,0,-126085,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2202,-1.75,1.86,12,16.43,-550.00,517.00,2865,20240315,-66.39,440,20240909,118.86,2865,-66.39,20240315,440,118.86,20240909,2865,-66.39,20240315,440,118.86,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241204,130118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,963,-59,5,-5.77,36744952794,36194726,330.57,950,1110,948,1328,716,1022,1015.20,0.50,0,-26013,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2202,-1.75,1.86,12,15.83,-550.00,517.00,2865,20240315,-66.39,440,20240909,118.86,2865,-66.39,20240315,440,118.86,20240909,2865,-66.39,20240315,440,118.86,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241204,120118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,966,-56,5,-5.48,33873880318,33197696,303.20,950,1110,948,1328,716,1022,1020.37,0.50,0,3235,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2209,-1.76,1.87,12,14.52,-550.00,517.00,2865,20240315,-66.28,440,20240909,119.55,2865,-66.28,20240315,440,119.55,20240909,2865,-66.28,20240315,440,119.55,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241204,110117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,984,-38,5,-3.72,29637396993,28825796,263.27,950,1110,948,1328,716,1022,1028.16,0.50,0,-29701,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2250,-1.79,1.90,12,12.61,-550.00,517.00,2865,20240315,-65.65,440,20240909,123.64,2865,-65.65,20240315,440,123.64,20240909,2865,-65.65,20240315,440,123.64,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241204,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1018,-4,5,-0.39,24105425836,23277336,212.59,950,1110,948,1328,716,1022,1035.58,0.50,0,-189027,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2328,-1.85,1.97,12,10.18,-550.00,517.00,2865,20240315,-64.47,440,20240909,131.36,2865,-64.47,20240315,440,131.36,20240909,2865,-64.47,20240315,440,131.36,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241204,090120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,989,-33,5,-3.23,1742349594,1786648,16.32,950,1010,948,1328,716,1022,975.19,0.50,0,364074,1097,1059,1037,999,977,1048,988,2287,306,1000,0,1,1,228681824,2262,-1.80,1.91,12,0.78,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,2865,-65.48,20240315,440,124.77,20240909,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2286 억,,1151647,N,N,10,N,00,N
|
|
20241203,160120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1022,-24,5,-2.29,11136382789,10773836,39.63,1030,1075,1015,1359,733,1046,1033.63,0.67,0,-457523,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2337,-1.86,1.98,12,4.71,-550.00,517.00,2865,20240315,-64.33,440,20240909,132.27,2865,-64.33,20240315,440,132.27,20240909,2865,-64.33,20240315,440,132.27,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,10,N,00,N
|
|
20241203,150120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1021,-25,5,-2.39,10606501085,10254923,37.72,1030,1075,1015,1359,733,1046,1034.26,0.67,0,-410009,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2335,-1.86,1.97,12,4.48,-550.00,517.00,2865,20240315,-64.36,440,20240909,132.05,2865,-64.36,20240315,440,132.05,20240909,2865,-64.36,20240315,440,132.05,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,0,N,00,N
|
|
20241203,140120,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1019,-27,5,-2.58,9625326984,9291639,34.18,1030,1075,1015,1359,733,1046,1035.89,0.67,0,-405712,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2330,-1.85,1.97,12,4.06,-550.00,517.00,2865,20240315,-64.43,440,20240909,131.59,2865,-64.43,20240315,440,131.59,20240909,2865,-64.43,20240315,440,131.59,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,0,N,00,N
|
|
20241203,130121,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1019,-27,5,-2.58,8690283974,8376153,30.81,1030,1075,1015,1359,733,1046,1037.48,0.67,0,-429928,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2330,-1.85,1.97,12,3.66,-550.00,517.00,2865,20240315,-64.43,440,20240909,131.59,2865,-64.43,20240315,440,131.59,20240909,2865,-64.43,20240315,440,131.59,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,0,N,00,N
|
|
20241203,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1024,-22,5,-2.10,7892665670,7595925,27.94,1030,1075,1015,1359,733,1046,1039.04,0.67,0,-401933,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2342,-1.86,1.98,12,3.32,-550.00,517.00,2865,20240315,-64.26,440,20240909,132.73,2865,-64.26,20240315,440,132.73,20240909,2865,-64.26,20240315,440,132.73,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,0,N,00,N
|
|
20241203,110119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1027,-19,5,-1.82,6657429509,6387998,23.50,1030,1075,1015,1359,733,1046,1042.16,0.67,0,-382996,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2349,-1.87,1.99,12,2.79,-550.00,517.00,2865,20240315,-64.15,440,20240909,133.41,2865,-64.15,20240315,440,133.41,20240909,2865,-64.15,20240315,440,133.41,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,0,N,00,N
|
|
20241203,100118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1033,-13,5,-1.24,4811423239,4594478,16.90,1030,1075,1015,1359,733,1046,1047.22,0.67,0,-174343,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2362,-1.88,2.00,12,2.01,-550.00,517.00,2865,20240315,-63.94,440,20240909,134.77,2865,-63.94,20240315,440,134.77,20240909,2865,-63.94,20240315,440,134.77,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,0,N,00,N
|
|
20241203,090119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1029,-17,5,-1.63,227508551,221191,0.81,1030,1039,1015,1359,733,1046,1026.53,0.67,0,-4026,1176,1110,1052,986,928,1144,1020,2287,313,1000,0,1,1,228681824,2353,-1.87,1.99,12,0.10,-550.00,517.00,2865,20240315,-64.08,440,20240909,133.86,2865,-64.08,20240315,440,133.86,20240909,2865,-64.08,20240315,440,133.86,20240909,0.00,N,001470,1000,2286 억,,1528256,N,N,0,N,00,N
|
|
20241202,160118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1046,-9,5,-0.85,28428931612,27030754,84.35,1025,1118,994,1371,739,1055,1051.73,0.80,0,-301138,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2392,-1.90,2.02,12,11.82,-550.00,517.00,2865,20240315,-63.49,440,20240909,137.73,2865,-63.49,20240315,440,137.73,20240909,2865,-63.49,20240315,440,137.73,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|
|
20241202,150119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1037,-18,5,-1.71,27617969324,26255541,81.93,1025,1118,994,1371,739,1055,1051.89,0.80,0,-242937,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2371,-1.89,2.01,12,11.48,-550.00,517.00,2865,20240315,-63.80,440,20240909,135.68,2865,-63.80,20240315,440,135.68,20240909,2865,-63.80,20240315,440,135.68,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|
|
20241202,140118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1059,4,2,0.38,26310295757,25013261,78.06,1025,1118,994,1371,739,1055,1051.85,0.80,0,-241668,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2422,-1.93,2.05,12,10.94,-550.00,517.00,2865,20240315,-63.04,440,20240909,140.68,2865,-63.04,20240315,440,140.68,20240909,2865,-63.04,20240315,440,140.68,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|
|
20241202,130122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1036,-19,5,-1.80,23810815903,22661694,70.72,1025,1118,994,1371,739,1055,1050.71,0.80,0,-35736,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2369,-1.88,2.00,12,9.91,-550.00,517.00,2865,20240315,-63.84,440,20240909,135.45,2865,-63.84,20240315,440,135.45,20240909,2865,-63.84,20240315,440,135.45,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|
|
20241202,120122,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1060,5,2,0.47,21962278852,20889842,65.19,1025,1118,994,1371,739,1055,1051.34,0.80,0,-264265,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2424,-1.93,2.05,12,9.13,-550.00,517.00,2865,20240315,-63.00,440,20240909,140.91,2865,-63.00,20240315,440,140.91,20240909,2865,-63.00,20240315,440,140.91,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|
|
20241202,110117,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1042,-13,5,-1.23,9875947807,9709984,30.30,1025,1046,994,1371,739,1055,1017.08,0.80,0,423814,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2383,-1.89,2.02,12,4.25,-550.00,517.00,2865,20240315,-63.63,440,20240909,136.82,2865,-63.63,20240315,440,136.82,20240909,2865,-63.63,20240315,440,136.82,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|
|
20241202,100119,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1016,-39,5,-3.70,5701861487,5576484,17.40,1025,1046,1010,1371,739,1055,1022.47,0.80,0,255279,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2323,-1.85,1.97,12,2.44,-550.00,517.00,2865,20240315,-64.54,440,20240909,130.91,2865,-64.54,20240315,440,130.91,20240909,2865,-64.54,20240315,440,130.91,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|
|
20241202,090118,51,100.00,KOSPI,,건설업,N,N,N,N, ,N,1040,-15,5,-1.42,568418890,552061,1.72,1025,1046,1019,1371,739,1055,1029.53,0.80,0,150665,1251,1153,1077,979,903,1202,1028,2287,316,1000,0,1,1,228681824,2378,-1.89,2.01,12,0.24,-550.00,517.00,2865,20240315,-63.70,440,20240909,136.36,2865,-63.70,20240315,440,136.36,20240909,2865,-63.70,20240315,440,136.36,20240909,0.00,N,001470,1000,2286 억,,1829369,N,N,0,N,00,N
|