138 lines
56 KiB
CSV
138 lines
56 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
|
|
20250124,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,972,24,2,2.53,5791484586,6069795,80.73,950,983,915,1232,664,948,954.13,0.27,0,-24338,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2233,-1.77,1.88,12,2.64,-550.00,517.00,2865,20240315,-66.07,440,20240909,120.91,1133,-14.21,20250113,891,9.09,20250103,2865,-66.07,20240315,440,120.91,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250124,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,975,27,2,2.85,5411470180,5679439,75.54,950,983,915,1232,664,948,952.82,0.27,0,-3248,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2239,-1.77,1.89,12,2.47,-550.00,517.00,2865,20240315,-65.97,440,20240909,121.59,1133,-13.95,20250113,891,9.43,20250103,2865,-65.97,20240315,440,121.59,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250124,140122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,978,30,2,3.16,5017915454,5275215,70.16,950,983,915,1232,664,948,951.22,0.27,0,24588,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2246,-1.78,1.89,12,2.30,-550.00,517.00,2865,20240315,-65.86,440,20240909,122.27,1133,-13.68,20250113,891,9.76,20250103,2865,-65.86,20240315,440,122.27,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250124,130122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,975,27,2,2.85,3991510125,4222929,56.17,950,975,915,1232,664,948,945.20,0.27,0,21280,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2239,-1.77,1.89,12,1.84,-550.00,517.00,2865,20240315,-65.97,440,20240909,121.59,1133,-13.95,20250113,891,9.43,20250103,2865,-65.97,20240315,440,121.59,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250124,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,968,20,2,2.11,3426895420,3639065,48.40,950,969,915,1232,664,948,941.70,0.27,0,67067,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2223,-1.76,1.87,12,1.58,-550.00,517.00,2865,20240315,-66.21,440,20240909,120.00,1133,-14.56,20250113,891,8.64,20250103,2865,-66.21,20240315,440,120.00,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250124,110122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,954,6,2,0.63,2675587807,2857720,38.01,950,957,915,1232,664,948,936.27,0.27,0,242991,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2191,-1.73,1.85,12,1.24,-550.00,517.00,2865,20240315,-66.70,440,20240909,116.82,1133,-15.80,20250113,891,7.07,20250103,2865,-66.70,20240315,440,116.82,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250124,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,939,-9,5,-0.95,1967249461,2112577,28.10,950,954,915,1232,664,948,931.21,0.27,0,320887,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2157,-1.71,1.82,12,0.92,-550.00,517.00,2865,20240315,-67.23,440,20240909,113.41,1133,-17.12,20250113,891,5.39,20250103,2865,-67.23,20240315,440,113.41,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250124,090122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,0,3,0.00,81156832,85662,1.14,950,954,940,1232,664,948,947.41,0.27,0,-39264,1034,990,969,925,904,980,915,2297,284,1000,0,1,1,229681824,2177,-1.72,1.83,12,0.04,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,891,6.40,20250103,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,613309,N,N,0,N,00,N
|
|
20250123,160122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-45,5,-4.53,7226899584,7425551,117.51,1002,1013,948,1290,696,993,973.25,0.34,0,-159785,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2177,-1.72,1.83,12,3.23,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,891,6.40,20250103,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250123,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,952,-41,5,-4.13,6490360755,6650576,105.24,1002,1013,948,1290,696,993,975.91,0.34,0,-121099,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2187,-1.73,1.84,12,2.90,-550.00,517.00,2865,20240315,-66.77,440,20240909,116.36,1133,-15.98,20250113,891,6.85,20250103,2865,-66.77,20240315,440,116.36,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250123,140122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,-44,5,-4.43,5952216624,6085054,96.29,1002,1013,948,1290,696,993,978.17,0.34,0,-137477,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2180,-1.73,1.84,12,2.65,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,891,6.51,20250103,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250123,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,960,-33,5,-3.32,4774947122,4849749,76.74,1002,1013,951,1290,696,993,984.57,0.34,0,-78194,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2205,-1.75,1.86,12,2.11,-550.00,517.00,2865,20240315,-66.49,440,20240909,118.18,1133,-15.27,20250113,891,7.74,20250103,2865,-66.49,20240315,440,118.18,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250123,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-26,5,-2.62,3999946164,4044495,64.00,1002,1013,951,1290,696,993,988.98,0.34,0,-9103,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2221,-1.76,1.87,12,1.76,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,891,8.53,20250103,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250123,110122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,991,-2,5,-0.20,2613675265,2621779,41.49,1002,1013,990,1290,696,993,996.91,0.34,0,-103119,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2276,-1.80,1.92,12,1.14,-550.00,517.00,2865,20240315,-65.41,440,20240909,125.23,1133,-12.53,20250113,891,11.22,20250103,2865,-65.41,20240315,440,125.23,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250123,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,993,0,3,0.00,1874595905,1876498,29.69,1002,1013,991,1290,696,993,998.99,0.34,0,-8325,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2281,-1.81,1.92,12,0.82,-550.00,517.00,2865,20240315,-65.34,440,20240909,125.68,1133,-12.36,20250113,891,11.45,20250103,2865,-65.34,20240315,440,125.68,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250123,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1004,11,2,1.11,144815545,144584,2.29,1002,1004,1000,1290,696,993,1001.65,0.34,0,-7515,1031,1012,1000,981,969,1006,975,2297,297,1000,0,1,1,229681824,2306,-1.83,1.94,12,0.06,-550.00,517.00,2865,20240315,-64.96,440,20240909,128.18,1133,-11.39,20250113,891,12.68,20250103,2865,-64.96,20240315,440,128.18,20240909,0.00,N,001470,1000,2296 억,,773144,N,N,17,N,00,N
|
|
20250122,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,993,-12,5,-1.19,6228451603,6243414,97.29,1019,1019,988,1306,704,1005,997.61,0.37,0,-84905,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2281,-1.81,1.92,12,2.72,-550.00,517.00,2865,20240315,-65.34,440,20240909,125.68,1133,-12.36,20250113,891,11.45,20250103,2865,-65.34,20240315,440,125.68,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,17,N,00,N
|
|
20250122,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,992,-13,5,-1.29,5803121189,5814843,90.61,1019,1019,988,1306,704,1005,997.98,0.37,0,-17326,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2278,-1.80,1.92,12,2.53,-550.00,517.00,2865,20240315,-65.38,440,20240909,125.45,1133,-12.44,20250113,891,11.34,20250103,2865,-65.38,20240315,440,125.45,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,0,N,00,N
|
|
20250122,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,997,-8,5,-0.80,5214460602,5222825,81.38,1019,1019,988,1306,704,1005,998.39,0.37,0,79555,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2290,-1.81,1.93,12,2.27,-550.00,517.00,2865,20240315,-65.20,440,20240909,126.59,1133,-12.00,20250113,891,11.90,20250103,2865,-65.20,20240315,440,126.59,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,0,N,00,N
|
|
20250122,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,998,-7,5,-0.70,3888480024,3888422,60.59,1019,1019,988,1306,704,1005,1000.01,0.37,0,98821,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2292,-1.81,1.93,12,1.69,-550.00,517.00,2865,20240315,-65.17,440,20240909,126.82,1133,-11.92,20250113,891,12.01,20250103,2865,-65.17,20240315,440,126.82,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,0,N,00,N
|
|
20250122,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,-5,5,-0.50,3353812042,3352650,52.24,1019,1019,988,1306,704,1005,1000.34,0.37,0,112195,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2297,-1.82,1.93,12,1.46,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1133,-11.74,20250113,891,12.23,20250103,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,0,N,00,N
|
|
20250122,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1004,-1,5,-0.10,2827392548,2826018,44.04,1019,1019,988,1306,704,1005,1000.48,0.37,0,94314,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2306,-1.83,1.94,12,1.23,-550.00,517.00,2865,20240315,-64.96,440,20240909,128.18,1133,-11.39,20250113,891,12.68,20250103,2865,-64.96,20240315,440,128.18,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,0,N,00,N
|
|
20250122,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,999,-6,5,-0.60,2313805307,2313424,36.05,1019,1019,988,1306,704,1005,1000.16,0.37,0,95899,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2295,-1.82,1.93,12,1.01,-550.00,517.00,2865,20240315,-65.13,440,20240909,127.05,1133,-11.83,20250113,891,12.12,20250103,2865,-65.13,20240315,440,127.05,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,0,N,00,N
|
|
20250122,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1013,8,2,0.80,158118819,155914,2.43,1019,1019,1006,1306,704,1005,1014.35,0.37,0,-27710,1044,1024,1012,992,980,1018,986,2297,301,1000,0,1,1,229681824,2327,-1.84,1.96,12,0.07,-550.00,517.00,2865,20240315,-64.64,440,20240909,130.23,1133,-10.59,20250113,891,13.69,20250103,2865,-64.64,20240315,440,130.23,20240909,0.00,N,001470,1000,2296 억,,857594,N,N,0,N,00,N
|
|
20250121,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1005,-29,5,-2.80,6397361057,6336832,115.14,1018,1032,1000,1344,724,1034,1009.54,0.41,0,-77595,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2308,-1.83,1.94,12,2.76,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,1133,-11.30,20250113,891,12.79,20250103,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250121,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1001,-33,5,-3.19,6000750314,5941771,107.97,1018,1032,1000,1344,724,1034,1009.92,0.41,0,-63491,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2299,-1.82,1.94,12,2.59,-550.00,517.00,2865,20240315,-65.06,440,20240909,127.50,1133,-11.65,20250113,891,12.35,20250103,2865,-65.06,20240315,440,127.50,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250121,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1001,-33,5,-3.19,5373558828,5316408,96.60,1018,1032,1001,1344,724,1034,1010.74,0.41,0,-26841,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2299,-1.82,1.94,12,2.31,-550.00,517.00,2865,20240315,-65.06,440,20240909,127.50,1133,-11.65,20250113,891,12.35,20250103,2865,-65.06,20240315,440,127.50,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250121,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1006,-28,5,-2.71,4663092682,4610511,83.78,1018,1032,1002,1344,724,1034,1011.39,0.41,0,31973,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2311,-1.83,1.95,12,2.01,-550.00,517.00,2865,20240315,-64.89,440,20240909,128.64,1133,-11.21,20250113,891,12.91,20250103,2865,-64.89,20240315,440,128.64,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250121,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1010,-24,5,-2.32,4135603416,4087307,74.27,1018,1032,1002,1344,724,1034,1011.80,0.41,0,77361,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2320,-1.84,1.95,12,1.78,-550.00,517.00,2865,20240315,-64.75,440,20240909,129.55,1133,-10.86,20250113,891,13.36,20250103,2865,-64.75,20240315,440,129.55,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250121,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1010,-24,5,-2.32,3697375843,3653520,66.39,1018,1032,1002,1344,724,1034,1011.99,0.41,0,86125,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2320,-1.84,1.95,12,1.59,-550.00,517.00,2865,20240315,-64.75,440,20240909,129.55,1133,-10.86,20250113,891,13.36,20250103,2865,-64.75,20240315,440,129.55,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250121,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1014,-20,5,-1.93,3053447125,3018019,54.84,1018,1032,1002,1344,724,1034,1011.72,0.41,0,177108,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2329,-1.84,1.96,12,1.31,-550.00,517.00,2865,20240315,-64.61,440,20240909,130.45,1133,-10.50,20250113,891,13.80,20250103,2865,-64.61,20240315,440,130.45,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250121,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1013,-21,5,-2.03,300528620,296197,5.38,1018,1018,1009,1344,724,1034,1014.47,0.41,0,62020,1098,1066,1048,1016,998,1057,1007,2297,310,1000,0,1,1,229681824,2327,-1.84,1.96,12,0.13,-550.00,517.00,2865,20240315,-64.64,440,20240909,130.23,1133,-10.59,20250113,891,13.69,20250103,2865,-64.64,20240315,440,130.23,20240909,0.00,N,001470,1000,2296 억,,935599,N,N,0,N,00,N
|
|
20250120,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1034,-30,5,-2.82,5644770603,5418548,75.42,1080,1080,1030,1383,745,1064,1041.75,0.62,0,-492712,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2375,-1.88,2.00,12,2.36,-550.00,517.00,2865,20240315,-63.91,440,20240909,135.00,1133,-8.74,20250113,891,16.05,20250103,2865,-63.91,20240315,440,135.00,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250120,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1036,-28,5,-2.63,5239607225,5026142,69.96,1080,1080,1031,1383,745,1064,1042.46,0.62,0,-450438,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2380,-1.88,2.00,12,2.19,-550.00,517.00,2865,20240315,-63.84,440,20240909,135.45,1133,-8.56,20250113,891,16.27,20250103,2865,-63.84,20240315,440,135.45,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250120,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1036,-28,5,-2.63,4551811424,4361254,60.70,1080,1080,1031,1383,745,1064,1043.69,0.62,0,-245180,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2380,-1.88,2.00,12,1.90,-550.00,517.00,2865,20240315,-63.84,440,20240909,135.45,1133,-8.56,20250113,891,16.27,20250103,2865,-63.84,20240315,440,135.45,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250120,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1039,-25,5,-2.35,4155752414,3979164,55.38,1080,1080,1031,1383,745,1064,1044.37,0.62,0,-280601,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2386,-1.89,2.01,12,1.73,-550.00,517.00,2865,20240315,-63.73,440,20240909,136.14,1133,-8.30,20250113,891,16.61,20250103,2865,-63.73,20240315,440,136.14,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250120,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1032,-32,5,-3.01,3655479633,3499688,48.71,1080,1080,1031,1383,745,1064,1044.51,0.62,0,-157779,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2370,-1.88,2.00,12,1.52,-550.00,517.00,2865,20240315,-63.98,440,20240909,134.55,1133,-8.91,20250113,891,15.82,20250103,2865,-63.98,20240315,440,134.55,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250120,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1035,-29,5,-2.73,3283238109,3139513,43.70,1080,1080,1031,1383,745,1064,1045.77,0.62,0,-134775,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2377,-1.88,2.00,12,1.37,-550.00,517.00,2865,20240315,-63.87,440,20240909,135.23,1133,-8.65,20250113,891,16.16,20250103,2865,-63.87,20240315,440,135.23,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250120,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1034,-30,5,-2.82,2619140367,2497293,34.76,1080,1080,1033,1383,745,1064,1048.78,0.62,0,-111176,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2375,-1.88,2.00,12,1.09,-550.00,517.00,2865,20240315,-63.91,440,20240909,135.00,1133,-8.74,20250113,891,16.05,20250103,2865,-63.91,20240315,440,135.00,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250120,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1066,2,2,0.19,406115427,379362,5.28,1080,1080,1063,1383,745,1064,1070.55,0.62,0,-171234,1102,1083,1046,1027,990,1092,1036,2297,319,1000,0,1,1,229681824,2448,-1.94,2.06,12,0.17,-550.00,517.00,2865,20240315,-62.79,440,20240909,142.27,1133,-5.91,20250113,891,19.64,20250103,2865,-62.79,20240315,440,142.27,20240909,0.00,N,001470,1000,2296 억,,1428310,N,N,0,N,00,N
|
|
20250117,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1064,24,2,2.31,7185021604,6974750,69.81,1048,1065,1009,1352,728,1040,1029.98,0.75,0,-291712,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2444,-1.93,2.06,12,3.04,-550.00,517.00,2865,20240315,-62.86,440,20240909,141.82,1133,-6.09,20250113,891,19.42,20250103,2865,-62.86,20240315,440,141.82,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250117,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1042,2,2,0.19,5411260973,5293182,52.98,1048,1048,1009,1352,728,1040,1022.30,0.75,0,-578975,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2393,-1.89,2.02,12,2.30,-550.00,517.00,2865,20240315,-63.63,440,20240909,136.82,1133,-8.03,20250113,891,16.95,20250103,2865,-63.63,20240315,440,136.82,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250117,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1021,-19,5,-1.83,4388841653,4307041,43.11,1048,1048,1009,1352,728,1040,1018.99,0.75,0,-753776,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2345,-1.86,1.97,12,1.88,-550.00,517.00,2865,20240315,-64.36,440,20240909,132.05,1133,-9.89,20250113,891,14.59,20250103,2865,-64.36,20240315,440,132.05,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250117,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1022,-18,5,-1.73,3990150587,3917124,39.21,1048,1048,1009,1352,728,1040,1018.64,0.75,0,-737791,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2347,-1.86,1.98,12,1.71,-550.00,517.00,2865,20240315,-64.33,440,20240909,132.27,1133,-9.80,20250113,891,14.70,20250103,2865,-64.33,20240315,440,132.27,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250117,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1016,-24,5,-2.31,3583016126,3518588,35.22,1048,1048,1009,1352,728,1040,1018.30,0.75,0,-758562,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2334,-1.85,1.97,12,1.53,-550.00,517.00,2865,20240315,-64.54,440,20240909,130.91,1133,-10.33,20250113,891,14.03,20250103,2865,-64.54,20240315,440,130.91,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250117,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1017,-23,5,-2.21,3152976426,3096657,31.00,1048,1048,1009,1352,728,1040,1018.18,0.75,0,-693719,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2336,-1.85,1.97,12,1.35,-550.00,517.00,2865,20240315,-64.50,440,20240909,131.14,1133,-10.24,20250113,891,14.14,20250103,2865,-64.50,20240315,440,131.14,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250117,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1010,-30,5,-2.88,2687780905,2637912,26.40,1048,1048,1009,1352,728,1040,1018.90,0.75,0,-652912,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2320,-1.84,1.95,12,1.15,-550.00,517.00,2865,20240315,-64.75,440,20240909,129.55,1133,-10.86,20250113,891,13.36,20250103,2865,-64.75,20240315,440,129.55,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250117,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1034,-6,5,-0.58,303816110,291770,2.92,1048,1048,1021,1352,728,1040,1041.29,0.75,0,-185936,1086,1062,1031,1007,976,1075,1020,2297,312,1000,0,1,1,229681824,2375,-1.88,2.00,12,0.13,-550.00,517.00,2865,20240315,-63.91,440,20240909,135.00,1133,-8.74,20250113,891,16.05,20250103,2865,-63.91,20240315,440,135.00,20240909,0.00,N,001470,1000,2296 억,,1714470,N,N,0,N,00,N
|
|
20250116,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1040,42,2,4.21,10156094780,9861586,155.03,1010,1055,1000,1297,699,998,1029.86,0.32,0,975290,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2389,-1.89,2.01,12,4.29,-550.00,517.00,2865,20240315,-63.70,440,20240909,136.36,1133,-8.21,20250113,891,16.72,20250103,2865,-63.70,20240315,440,136.36,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250116,150118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1036,38,2,3.81,9642806478,9367383,147.26,1010,1055,1000,1297,699,998,1029.40,0.32,0,998339,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2380,-1.88,2.00,12,4.08,-550.00,517.00,2865,20240315,-63.84,440,20240909,135.45,1133,-8.56,20250113,891,16.27,20250103,2865,-63.84,20240315,440,135.45,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250116,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1032,34,2,3.41,9047840115,8791908,138.21,1010,1055,1000,1297,699,998,1029.11,0.32,0,915310,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2370,-1.88,2.00,12,3.83,-550.00,517.00,2865,20240315,-63.98,440,20240909,134.55,1133,-8.91,20250113,891,15.82,20250103,2865,-63.98,20240315,440,134.55,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250116,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1036,38,2,3.81,8430679583,8193931,128.81,1010,1055,1000,1297,699,998,1028.89,0.32,0,815700,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2380,-1.88,2.00,12,3.57,-550.00,517.00,2865,20240315,-63.84,440,20240909,135.45,1133,-8.56,20250113,891,16.27,20250103,2865,-63.84,20240315,440,135.45,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250116,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1048,50,2,5.01,7314278497,7118720,111.91,1010,1055,1000,1297,699,998,1027.47,0.32,0,735367,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2407,-1.91,2.03,12,3.10,-550.00,517.00,2865,20240315,-63.42,440,20240909,138.18,1133,-7.50,20250113,891,17.62,20250103,2865,-63.42,20240315,440,138.18,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250116,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1033,35,2,3.51,4920139208,4820066,75.77,1010,1041,1000,1297,699,998,1020.76,0.32,0,194775,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2373,-1.88,2.00,12,2.10,-550.00,517.00,2865,20240315,-63.94,440,20240909,134.77,1133,-8.83,20250113,891,15.94,20250103,2865,-63.94,20240315,440,134.77,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250116,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1032,34,2,3.41,3313099562,3256275,51.19,1010,1041,1000,1297,699,998,1017.45,0.32,0,124802,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2370,-1.88,2.00,12,1.42,-550.00,517.00,2865,20240315,-63.98,440,20240909,134.55,1133,-8.91,20250113,891,15.82,20250103,2865,-63.98,20240315,440,134.55,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250116,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1009,11,2,1.10,138692350,137456,2.16,1010,1011,1005,1297,699,998,1009.00,0.32,0,-11719,1025,1011,998,984,971,1005,978,2297,299,1000,0,1,1,229681824,2317,-1.83,1.95,12,0.06,-550.00,517.00,2865,20240315,-64.78,440,20240909,129.32,1133,-10.94,20250113,891,13.24,20250103,2865,-64.78,20240315,440,129.32,20240909,0.00,N,001470,1000,2296 억,,743687,N,N,6,N,00,N
|
|
20250115,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,998,-18,5,-1.77,6280565035,6307306,89.40,1000,1012,985,1320,712,1016,995.75,0.28,0,97606,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2292,-1.81,1.93,12,2.75,-550.00,517.00,2865,20240315,-65.17,440,20240909,126.82,1133,-11.92,20250113,891,12.01,20250103,2865,-65.17,20240315,440,126.82,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,6,N,00,N
|
|
20250115,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,-21,5,-2.07,6059460392,6085505,86.25,1000,1012,985,1320,712,1016,995.71,0.28,0,71015,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2285,-1.81,1.92,12,2.65,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1133,-12.18,20250113,891,11.67,20250103,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,22,N,00,N
|
|
20250115,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,-21,5,-2.07,5631664941,5655430,80.16,1000,1012,985,1320,712,1016,995.79,0.28,0,71926,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2285,-1.81,1.92,12,2.46,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1133,-12.18,20250113,891,11.67,20250103,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,22,N,00,N
|
|
20250115,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,-16,5,-1.57,5330616477,5353909,75.88,1000,1012,985,1320,712,1016,995.64,0.28,0,127751,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2297,-1.82,1.93,12,2.33,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1133,-11.74,20250113,891,12.23,20250103,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,22,N,00,N
|
|
20250115,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,-21,5,-2.07,5017392590,5039385,71.43,1000,1012,985,1320,712,1016,995.62,0.28,0,114478,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2285,-1.81,1.92,12,2.19,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1133,-12.18,20250113,891,11.67,20250103,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,22,N,00,N
|
|
20250115,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,992,-24,5,-2.36,4441724594,4461159,63.23,1000,1012,985,1320,712,1016,995.63,0.28,0,199638,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2278,-1.80,1.92,12,1.94,-550.00,517.00,2865,20240315,-65.38,440,20240909,125.45,1133,-12.44,20250113,891,11.34,20250103,2865,-65.38,20240315,440,125.45,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,22,N,00,N
|
|
20250115,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,997,-19,5,-1.87,2821671047,2827786,40.08,1000,1012,985,1320,712,1016,997.82,0.28,0,147755,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2290,-1.81,1.93,12,1.23,-550.00,517.00,2865,20240315,-65.20,440,20240909,126.59,1133,-12.00,20250113,891,11.90,20250103,2865,-65.20,20240315,440,126.59,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,22,N,00,N
|
|
20250115,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,993,-23,5,-2.26,317130916,319026,4.52,1000,1001,985,1320,712,1016,993.85,0.28,0,55386,1076,1046,1028,998,980,1037,989,2297,304,1000,0,1,1,229681824,2281,-1.81,1.92,12,0.14,-550.00,517.00,2865,20240315,-65.34,440,20240909,125.68,1133,-12.36,20250113,891,11.45,20250103,2865,-65.34,20240315,440,125.68,20240909,0.00,N,001470,1000,2296 억,,646081,N,N,22,N,00,N
|
|
20250114,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1016,-37,5,-3.51,7067754360,6921308,23.90,1057,1058,1010,1368,738,1053,1021.14,0.53,0,-581427,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2334,-1.85,1.97,12,3.01,-550.00,517.00,2865,20240315,-64.54,440,20240909,130.91,1133,-10.33,20250113,891,14.03,20250103,2865,-64.54,20240315,440,130.91,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,22,N,00,N
|
|
20250114,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1017,-36,5,-3.42,6670468023,6529996,22.54,1057,1058,1010,1368,738,1053,1021.49,0.53,0,-531602,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2336,-1.85,1.97,12,2.84,-550.00,517.00,2865,20240315,-64.50,440,20240909,131.14,1133,-10.24,20250113,891,14.14,20250103,2865,-64.50,20240315,440,131.14,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,0,N,00,N
|
|
20250114,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1014,-39,5,-3.70,6340357925,6204962,21.42,1057,1058,1010,1368,738,1053,1021.80,0.53,0,-508774,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2329,-1.84,1.96,12,2.70,-550.00,517.00,2865,20240315,-64.61,440,20240909,130.45,1133,-10.50,20250113,891,13.80,20250103,2865,-64.61,20240315,440,130.45,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,0,N,00,N
|
|
20250114,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1014,-39,5,-3.70,5728246955,5602365,19.34,1057,1058,1010,1368,738,1053,1022.45,0.53,0,-367126,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2329,-1.84,1.96,12,2.44,-550.00,517.00,2865,20240315,-64.61,440,20240909,130.45,1133,-10.50,20250113,891,13.80,20250103,2865,-64.61,20240315,440,130.45,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,0,N,00,N
|
|
20250114,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1013,-40,5,-3.80,5114246421,4995699,17.25,1057,1058,1010,1368,738,1053,1023.71,0.53,0,-262030,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2327,-1.84,1.96,12,2.18,-550.00,517.00,2865,20240315,-64.64,440,20240909,130.23,1133,-10.59,20250113,891,13.69,20250103,2865,-64.64,20240315,440,130.23,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,0,N,00,N
|
|
20250114,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1014,-39,5,-3.70,4643288558,4531298,15.64,1057,1058,1010,1368,738,1053,1024.69,0.53,0,-121621,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2329,-1.84,1.96,12,1.97,-550.00,517.00,2865,20240315,-64.61,440,20240909,130.45,1133,-10.50,20250113,891,13.80,20250103,2865,-64.61,20240315,440,130.45,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,0,N,00,N
|
|
20250114,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1012,-41,5,-3.89,3718560712,3617877,12.49,1057,1058,1011,1368,738,1053,1027.81,0.53,0,-88146,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2324,-1.84,1.96,12,1.58,-550.00,517.00,2865,20240315,-64.68,440,20240909,130.00,1133,-10.68,20250113,891,13.58,20250103,2865,-64.68,20240315,440,130.00,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,0,N,00,N
|
|
20250114,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1056,3,2,0.28,185296842,175404,0.61,1057,1058,1054,1368,738,1053,1056.47,0.53,0,-49980,1183,1117,1067,1001,951,1151,1035,2297,315,1000,0,1,1,229681824,2425,-1.92,2.04,12,0.08,-550.00,517.00,2865,20240315,-63.14,440,20240909,140.00,1133,-6.80,20250113,891,18.52,20250103,2865,-63.14,20240315,440,140.00,20240909,0.00,N,001470,1000,2296 억,,1226388,N,N,0,N,00,N
|
|
20250113,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1053,45,2,4.46,30796674418,28754922,357.50,1028,1133,1017,1310,706,1008,1071.02,0.61,0,-177808,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2419,-1.91,2.04,12,12.52,-550.00,517.00,2865,20240315,-63.25,440,20240909,139.32,1133,-7.06,20250113,891,18.18,20250103,2865,-63.25,20240315,440,139.32,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250113,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1059,51,2,5.06,30072578918,28067939,348.96,1028,1133,1017,1310,706,1008,1071.42,0.61,0,-166683,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2432,-1.93,2.05,12,12.22,-550.00,517.00,2865,20240315,-63.04,440,20240909,140.68,1133,-6.53,20250113,891,18.86,20250103,2865,-63.04,20240315,440,140.68,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250113,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1053,45,2,4.46,28078584078,26181409,325.50,1028,1133,1017,1310,706,1008,1072.47,0.61,0,-120143,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2419,-1.91,2.04,12,11.40,-550.00,517.00,2865,20240315,-63.25,440,20240909,139.32,1133,-7.06,20250113,891,18.18,20250103,2865,-63.25,20240315,440,139.32,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250113,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1034,26,2,2.58,26734314974,24897880,309.55,1028,1133,1017,1310,706,1008,1073.76,0.61,0,95397,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2375,-1.88,2.00,12,10.84,-550.00,517.00,2865,20240315,-63.91,440,20240909,135.00,1133,-8.74,20250113,891,16.05,20250103,2865,-63.91,20240315,440,135.00,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250113,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1035,27,2,2.68,25883269631,24074775,299.31,1028,1133,1017,1310,706,1008,1075.12,0.61,0,195296,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2377,-1.88,2.00,12,10.48,-550.00,517.00,2865,20240315,-63.87,440,20240909,135.23,1133,-8.65,20250113,891,16.16,20250103,2865,-63.87,20240315,440,135.23,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250113,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1052,44,2,4.37,23843608076,22114090,274.94,1028,1133,1017,1310,706,1008,1078.21,0.61,0,522787,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2416,-1.91,2.03,12,9.63,-550.00,517.00,2865,20240315,-63.28,440,20240909,139.09,1133,-7.15,20250113,891,18.07,20250103,2865,-63.28,20240315,440,139.09,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250113,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1059,51,2,5.06,20721442101,19141799,237.98,1028,1133,1017,1310,706,1008,1082.53,0.61,0,535698,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2432,-1.93,2.05,12,8.33,-550.00,517.00,2865,20240315,-63.04,440,20240909,140.68,1133,-6.53,20250113,891,18.86,20250103,2865,-63.04,20240315,440,140.68,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250113,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1024,16,2,1.59,342481037,333778,4.15,1028,1030,1020,1310,706,1008,1026.15,0.61,0,-154637,1036,1022,1004,990,972,1013,981,2297,302,1000,0,1,1,229681824,2352,-1.86,1.98,12,0.15,-550.00,517.00,2865,20240315,-64.26,440,20240909,132.73,1092,-6.23,20250107,891,14.93,20250103,2865,-64.26,20240315,440,132.73,20240909,0.00,N,001470,1000,2296 억,,1405316,N,N,155,N,00,N
|
|
20250110,160119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1008,5,2,0.50,7938382542,7924920,78.76,1013,1018,986,1303,703,1003,1001.69,0.46,0,337923,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2315,-1.83,1.95,12,3.45,-550.00,517.00,2865,20240315,-64.82,440,20240909,129.09,1092,-7.69,20250107,891,13.13,20250103,2865,-64.82,20240315,440,129.09,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,155,N,00,N
|
|
20250110,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1005,2,2,0.20,7350038781,7340348,72.95,1013,1018,986,1303,703,1003,1001.32,0.46,0,323270,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2308,-1.83,1.94,12,3.20,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,1092,-7.97,20250107,891,12.79,20250103,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,1,N,00,N
|
|
20250110,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1006,3,2,0.30,5682064355,5690200,56.55,1013,1014,986,1303,703,1003,998.57,0.46,0,160460,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2311,-1.83,1.95,12,2.48,-550.00,517.00,2865,20240315,-64.89,440,20240909,128.64,1092,-7.88,20250107,891,12.91,20250103,2865,-64.89,20240315,440,128.64,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,1,N,00,N
|
|
20250110,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1001,-2,5,-0.20,4543429079,4556729,45.29,1013,1014,986,1303,703,1003,997.07,0.46,0,193979,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2299,-1.82,1.94,12,1.98,-550.00,517.00,2865,20240315,-65.06,440,20240909,127.50,1092,-8.33,20250107,891,12.35,20250103,2865,-65.06,20240315,440,127.50,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,1,N,00,N
|
|
20250110,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,998,-5,5,-0.50,4079671665,4092626,40.68,1013,1014,986,1303,703,1003,996.83,0.46,0,130367,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2292,-1.81,1.93,12,1.78,-550.00,517.00,2865,20240315,-65.17,440,20240909,126.82,1092,-8.61,20250107,891,12.01,20250103,2865,-65.17,20240315,440,126.82,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,1,N,00,N
|
|
20250110,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,-3,5,-0.30,3543790744,3556279,35.35,1013,1014,986,1303,703,1003,996.48,0.46,0,127102,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2297,-1.82,1.93,12,1.55,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1092,-8.42,20250107,891,12.23,20250103,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,1,N,00,N
|
|
20250110,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,991,-12,5,-1.20,2388972257,2391862,23.77,1013,1014,989,1303,703,1003,998.78,0.46,0,71620,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2276,-1.80,1.92,12,1.04,-550.00,517.00,2865,20240315,-65.41,440,20240909,125.23,1092,-9.25,20250107,891,11.22,20250103,2865,-65.41,20240315,440,125.23,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,1,N,00,N
|
|
20250110,090119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1010,7,2,0.70,108046112,106827,1.06,1013,1014,1008,1303,703,1003,1011.94,0.46,0,-36802,1043,1022,1009,988,975,1016,982,2297,300,1000,0,1,1,229681824,2320,-1.84,1.95,12,0.05,-550.00,517.00,2865,20240315,-64.75,440,20240909,129.55,1092,-7.51,20250107,891,13.36,20250103,2865,-64.75,20240315,440,129.55,20240909,0.00,N,001470,1000,2296 억,,1067393,N,N,1,N,00,N
|
|
20250109,160119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1003,15,2,1.52,10003188347,9927698,83.05,1005,1030,996,1284,692,988,1007.61,0.40,0,142502,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2304,-1.82,1.94,12,4.32,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,1092,-8.15,20250107,891,12.57,20250103,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,1,N,00,N
|
|
20250109,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1001,13,2,1.32,9615887685,9540802,79.81,1005,1030,996,1284,692,988,1007.87,0.40,0,168043,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2299,-1.82,1.94,12,4.15,-550.00,517.00,2865,20240315,-65.06,440,20240909,127.50,1092,-8.33,20250107,891,12.35,20250103,2865,-65.06,20240315,440,127.50,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,122,N,00,N
|
|
20250109,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1002,14,2,1.42,8775904647,8701997,72.79,1005,1030,996,1284,692,988,1008.49,0.40,0,185531,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2301,-1.82,1.94,12,3.79,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,1092,-8.24,20250107,891,12.46,20250103,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,122,N,00,N
|
|
20250109,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,12,2,1.21,8319700642,8245659,68.98,1005,1030,996,1284,692,988,1008.98,0.40,0,189192,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2297,-1.82,1.93,12,3.59,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1092,-8.42,20250107,891,12.23,20250103,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,122,N,00,N
|
|
20250109,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,998,10,2,1.01,7999466560,7925043,66.29,1005,1030,996,1284,692,988,1009.39,0.40,0,195954,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2292,-1.81,1.93,12,3.45,-550.00,517.00,2865,20240315,-65.17,440,20240909,126.82,1092,-8.61,20250107,891,12.01,20250103,2865,-65.17,20240315,440,126.82,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,122,N,00,N
|
|
20250109,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,12,2,1.21,7383628051,7308525,61.14,1005,1030,996,1284,692,988,1010.28,0.40,0,289058,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2297,-1.82,1.93,12,3.18,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1092,-8.42,20250107,891,12.23,20250103,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,122,N,00,N
|
|
20250109,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1007,19,2,1.92,6152048976,6079706,50.86,1005,1030,996,1284,692,988,1011.90,0.40,0,298788,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2313,-1.83,1.95,12,2.65,-550.00,517.00,2865,20240315,-64.85,440,20240909,128.86,1092,-7.78,20250107,891,13.02,20250103,2865,-64.85,20240315,440,128.86,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,122,N,00,N
|
|
20250109,090119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1010,22,2,2.23,220021874,218317,1.83,1005,1011,1005,1284,692,988,1007.81,0.40,0,-60899,1045,1016,991,962,937,1031,977,2297,296,1000,0,1,1,229681824,2320,-1.84,1.95,12,0.10,-550.00,517.00,2865,20240315,-64.75,440,20240909,129.55,1092,-7.51,20250107,891,13.36,20250103,2865,-64.75,20240315,440,129.55,20240909,0.00,N,001470,1000,2296 억,,924550,N,N,122,N,00,N
|
|
20250108,160118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,988,-2,5,-0.20,11333442052,11373104,20.05,970,1020,966,1287,693,990,996.52,0.53,0,-269533,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2259,-1.80,1.91,12,4.97,-550.00,517.00,2865,20240315,-65.51,440,20240909,124.55,1092,-9.52,20250107,891,10.89,20250103,2865,-65.51,20240315,440,124.55,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,122,N,00,N
|
|
20250108,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,989,-1,5,-0.10,10882797219,10917083,19.25,970,1020,966,1287,693,990,996.86,0.53,0,-242157,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2262,-1.80,1.91,12,4.77,-550.00,517.00,2865,20240315,-65.48,440,20240909,124.77,1092,-9.43,20250107,891,11.00,20250103,2865,-65.48,20240315,440,124.77,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,70,N,00,N
|
|
20250108,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,5,2,0.51,9802618983,9826931,17.33,970,1020,966,1287,693,990,997.53,0.53,0,-194082,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2275,-1.81,1.92,12,4.30,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1092,-8.88,20250107,891,11.67,20250103,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,70,N,00,N
|
|
20250108,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,5,2,0.51,9229531244,9251893,16.31,970,1020,966,1287,693,990,997.59,0.53,0,-277418,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2275,-1.81,1.92,12,4.05,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1092,-8.88,20250107,891,11.67,20250103,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,70,N,00,N
|
|
20250108,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1001,11,2,1.11,8534113975,8552864,15.08,970,1020,966,1287,693,990,997.81,0.53,0,-301902,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2289,-1.82,1.94,12,3.74,-550.00,517.00,2865,20240315,-65.06,440,20240909,127.50,1092,-8.33,20250107,891,12.35,20250103,2865,-65.06,20240315,440,127.50,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,70,N,00,N
|
|
20250108,110118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,993,3,2,0.30,7668835843,7686651,13.55,970,1020,966,1287,693,990,997.69,0.53,0,-241692,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2271,-1.81,1.92,12,3.36,-550.00,517.00,2865,20240315,-65.34,440,20240909,125.68,1092,-9.07,20250107,891,11.45,20250103,2865,-65.34,20240315,440,125.68,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,70,N,00,N
|
|
20250108,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1014,24,2,2.42,5718755414,5738161,10.12,970,1020,966,1287,693,990,996.62,0.53,0,-281414,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2319,-1.84,1.96,12,2.51,-550.00,517.00,2865,20240315,-64.61,440,20240909,130.45,1092,-7.14,20250107,891,13.80,20250103,2865,-64.61,20240315,440,130.45,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,70,N,00,N
|
|
20250108,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,980,-10,5,-1.01,291188606,299978,0.53,970,982,966,1287,693,990,970.52,0.53,0,61512,1165,1077,1004,916,843,1121,960,2287,297,1000,0,1,1,228681824,2241,-1.78,1.90,12,0.13,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,1092,-10.26,20250107,891,9.99,20250103,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2286 억,,1211494,N,N,70,N,00,N
|
|
20250107,160119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,990,59,2,6.34,57994082681,56516332,1096.52,933,1092,931,1210,652,931,1026.16,0.75,0,-515968,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2264,-1.80,1.91,12,24.71,-550.00,517.00,2865,20240315,-65.45,440,20240909,125.00,1092,-9.34,20250107,891,11.11,20250103,2865,-65.45,20240315,440,125.00,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,70,N,00,N
|
|
20250107,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,981,50,2,5.37,57247198266,55759569,1081.84,933,1092,931,1210,652,931,1026.68,0.75,0,-496560,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2243,-1.78,1.90,12,24.38,-550.00,517.00,2865,20240315,-65.76,440,20240909,122.95,1092,-10.16,20250107,891,10.10,20250103,2865,-65.76,20240315,440,122.95,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,0,N,00,N
|
|
20250107,140118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,991,60,2,6.44,55237952406,53713191,1042.14,933,1092,931,1210,652,931,1028.39,0.75,0,-665955,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2266,-1.80,1.92,12,23.49,-550.00,517.00,2865,20240315,-65.41,440,20240909,125.23,1092,-9.25,20250107,891,11.22,20250103,2865,-65.41,20240315,440,125.23,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,0,N,00,N
|
|
20250107,130118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1003,72,2,7.73,52130508374,50592491,981.59,933,1092,931,1210,652,931,1030.40,0.75,0,-860668,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2294,-1.82,1.94,12,22.12,-550.00,517.00,2865,20240315,-64.99,440,20240909,127.95,1092,-8.15,20250107,891,12.57,20250103,2865,-64.99,20240315,440,127.95,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,0,N,00,N
|
|
20250107,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1011,80,2,8.59,49491727296,47976688,930.84,933,1092,931,1210,652,931,1031.58,0.75,0,-779442,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2312,-1.84,1.96,12,20.98,-550.00,517.00,2865,20240315,-64.71,440,20240909,129.77,1092,-7.42,20250107,891,13.47,20250103,2865,-64.71,20240315,440,129.77,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,0,N,00,N
|
|
20250107,110118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1033,102,2,10.96,43379018411,41978454,814.46,933,1092,931,1210,652,931,1033.36,0.75,0,-599830,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2362,-1.88,2.00,12,18.36,-550.00,517.00,2865,20240315,-63.94,440,20240909,134.77,1092,-5.40,20250107,891,15.94,20250103,2865,-63.94,20240315,440,134.77,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,0,N,00,N
|
|
20250107,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,64,2,6.87,9318704850,9455908,183.46,933,1023,931,1210,652,931,985.49,0.75,0,243659,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2275,-1.81,1.92,12,4.13,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1023,-2.74,20250107,891,11.67,20250103,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,0,N,00,N
|
|
20250107,090119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,934,3,2,0.32,204495593,219224,4.25,933,940,931,1210,652,931,932.82,0.75,0,-117987,962,946,924,908,886,954,916,2287,279,1000,0,1,1,228681824,2136,-1.70,1.81,12,0.10,-550.00,517.00,2865,20240315,-67.40,440,20240909,112.27,943,-0.95,20250102,891,4.83,20250103,2865,-67.40,20240315,440,112.27,20240909,0.00,N,001470,1000,2286 억,,1725545,N,N,0,N,00,N
|
|
20250106,160118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,931,17,2,1.86,4624173133,4977462,111.58,916,940,902,1188,640,914,929.02,0.66,0,223508,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2129,-1.69,1.80,12,2.18,-550.00,517.00,2865,20240315,-67.50,440,20240909,111.59,943,-1.27,20250102,891,4.49,20250103,2865,-67.50,20240315,440,111.59,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250106,150118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,930,16,2,1.75,4382238146,4717736,105.76,916,940,902,1188,640,914,928.89,0.66,0,262844,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2127,-1.69,1.80,12,2.06,-550.00,517.00,2865,20240315,-67.54,440,20240909,111.36,943,-1.38,20250102,891,4.38,20250103,2865,-67.54,20240315,440,111.36,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250106,140118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,924,10,2,1.09,4020664219,4328259,97.02,916,940,902,1188,640,914,928.94,0.66,0,257687,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2113,-1.68,1.79,12,1.89,-550.00,517.00,2865,20240315,-67.75,440,20240909,110.00,943,-2.01,20250102,891,3.70,20250103,2865,-67.75,20240315,440,110.00,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250106,130118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,933,19,2,2.08,3645004236,3923507,87.95,916,940,902,1188,640,914,929.02,0.66,0,268941,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2134,-1.70,1.80,12,1.72,-550.00,517.00,2865,20240315,-67.43,440,20240909,112.05,943,-1.06,20250102,891,4.71,20250103,2865,-67.43,20240315,440,112.05,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250106,120118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,930,16,2,1.75,3353347260,3610932,80.94,916,940,902,1188,640,914,928.67,0.66,0,308890,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2127,-1.69,1.80,12,1.58,-550.00,517.00,2865,20240315,-67.54,440,20240909,111.36,943,-1.38,20250102,891,4.38,20250103,2865,-67.54,20240315,440,111.36,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250106,110118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,932,18,2,1.97,2750396763,2967028,66.51,916,940,902,1188,640,914,926.99,0.66,0,305996,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2131,-1.69,1.80,12,1.30,-550.00,517.00,2865,20240315,-67.47,440,20240909,111.82,943,-1.17,20250102,891,4.60,20250103,2865,-67.47,20240315,440,111.82,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250106,100118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,929,15,2,1.64,2111902004,2280712,51.13,916,940,902,1188,640,914,925.99,0.66,0,161430,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2124,-1.69,1.80,12,1.00,-550.00,517.00,2865,20240315,-67.57,440,20240909,111.14,943,-1.48,20250102,891,4.26,20250103,2865,-67.57,20240315,440,111.14,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250106,090117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,908,-6,5,-0.66,159037211,173938,3.90,916,916,908,1188,640,914,914.33,0.66,0,-43456,936,925,908,897,880,930,902,2287,274,1000,0,1,1,228681824,2076,-1.65,1.76,12,0.08,-550.00,517.00,2865,20240315,-68.31,440,20240909,106.36,943,-3.71,20250102,891,1.91,20250103,2865,-68.31,20240315,440,106.36,20240909,0.00,N,001470,1000,2286 억,,1499088,N,N,0,N,00,N
|
|
20250103,160119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,914,2,2,0.22,4005404086,4424530,85.12,910,919,891,1185,639,912,905.26,0.71,0,-111526,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2090,-1.66,1.77,12,1.93,-550.00,517.00,2865,20240315,-68.10,440,20240909,107.73,943,-3.08,20250102,891,2.58,20250103,2865,-68.10,20240315,440,107.73,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250103,150118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,910,-2,5,-0.22,3603944130,3985024,76.66,910,916,891,1185,639,912,904.37,0.71,0,-113029,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2081,-1.65,1.76,12,1.74,-550.00,517.00,2865,20240315,-68.24,440,20240909,106.82,943,-3.50,20250102,891,2.13,20250103,2865,-68.24,20240315,440,106.82,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250103,140117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,905,-7,5,-0.77,3312762196,3664046,70.49,910,916,891,1185,639,912,904.13,0.71,0,-161350,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2070,-1.65,1.75,12,1.60,-550.00,517.00,2865,20240315,-68.41,440,20240909,105.68,943,-4.03,20250102,891,1.57,20250103,2865,-68.41,20240315,440,105.68,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250103,130118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,903,-9,5,-0.99,2834683432,3134148,60.29,910,916,891,1185,639,912,904.45,0.71,0,-75335,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2065,-1.64,1.75,12,1.37,-550.00,517.00,2865,20240315,-68.48,440,20240909,105.23,943,-4.24,20250102,891,1.35,20250103,2865,-68.48,20240315,440,105.23,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250103,120118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,904,-8,5,-0.88,2572378711,2843482,54.70,910,916,891,1185,639,912,904.66,0.71,0,-67390,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2067,-1.64,1.75,12,1.24,-550.00,517.00,2865,20240315,-68.45,440,20240909,105.45,943,-4.14,20250102,891,1.46,20250103,2865,-68.45,20240315,440,105.45,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250103,110118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,898,-14,5,-1.54,2185367116,2414357,46.45,910,916,891,1185,639,912,905.15,0.71,0,-115559,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2054,-1.63,1.74,12,1.06,-550.00,517.00,2865,20240315,-68.66,440,20240909,104.09,943,-4.77,20250102,891,0.79,20250103,2865,-68.66,20240315,440,104.09,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250103,100118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,908,-4,5,-0.44,1145123665,1261291,24.26,910,916,891,1185,639,912,907.90,0.71,0,-116737,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2076,-1.65,1.76,12,0.55,-550.00,517.00,2865,20240315,-68.31,440,20240909,106.36,943,-3.71,20250102,891,1.91,20250103,2865,-68.31,20240315,440,106.36,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250103,090118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,898,-14,5,-1.54,132254812,146150,2.81,910,910,891,1185,639,912,904.93,0.71,0,-7181,956,933,920,897,884,927,891,2287,273,1000,0,1,1,228681824,2054,-1.63,1.74,12,0.06,-550.00,517.00,2865,20240315,-68.66,440,20240909,104.09,943,-4.77,20250102,891,0.79,20250103,2865,-68.66,20240315,440,104.09,20240909,0.00,N,001470,1000,2286 억,,1615151,N,N,0,N,00,N
|
|
20250102,160118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,912,-30,5,-3.18,4683019571,5120695,85.85,942,943,907,1224,660,942,914.52,1.04,0,-768277,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2086,-1.66,1.76,12,2.24,-550.00,517.00,2865,20240315,-68.17,440,20240909,107.27,943,-3.29,20250102,907,0.55,20250102,2865,-68.17,20240315,440,107.27,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20250102,150118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,914,-28,5,-2.97,4406378487,4817460,80.76,942,943,907,1224,660,942,914.66,1.04,0,-725182,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2090,-1.66,1.77,12,2.11,-550.00,517.00,2865,20240315,-68.10,440,20240909,107.73,943,-3.08,20250102,907,0.77,20250102,2865,-68.10,20240315,440,107.73,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20250102,140117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,913,-29,5,-3.08,3919327329,4283829,71.82,942,943,907,1224,660,942,914.90,1.04,0,-709659,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2088,-1.66,1.77,12,1.87,-550.00,517.00,2865,20240315,-68.13,440,20240909,107.50,943,-3.18,20250102,907,0.66,20250102,2865,-68.13,20240315,440,107.50,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20250102,130118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,917,-25,5,-2.65,3498450834,3824700,64.12,942,943,907,1224,660,942,914.69,1.04,0,-731753,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2097,-1.67,1.77,12,1.67,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,943,-2.76,20250102,907,1.10,20250102,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20250102,120118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,912,-30,5,-3.18,2860756397,3125501,52.40,942,943,907,1224,660,942,915.28,1.04,0,-560045,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2086,-1.66,1.76,12,1.37,-550.00,517.00,2865,20240315,-68.17,440,20240909,107.27,943,-3.29,20250102,907,0.55,20250102,2865,-68.17,20240315,440,107.27,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20250102,110116,51,100.00,KOSPI,,건설,N,N,N,N, ,N,914,-28,5,-2.97,2249722801,2453964,41.14,942,943,908,1224,660,942,916.75,1.04,0,-483074,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2090,-1.66,1.77,12,1.07,-550.00,517.00,2865,20240315,-68.10,440,20240909,107.73,943,-3.08,20250102,908,0.66,20250102,2865,-68.10,20240315,440,107.73,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20250102,100118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,930,-12,5,-1.27,158272438,168711,2.83,942,943,929,1224,660,942,938.09,1.04,0,-81609,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2127,-1.69,1.80,12,0.07,-550.00,517.00,2865,20240315,-67.54,440,20240909,111.36,943,-1.38,20250102,929,0.11,20250102,2865,-67.54,20240315,440,111.36,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|
|
20250102,090117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,942,0,3,0.00,0,0,0.00,0,0,0,1224,660,942,0.00,1.04,0,0,997,969,922,894,847,983,908,2287,282,1000,0,1,1,228681824,2154,-1.71,1.82,12,0.00,-550.00,517.00,2865,20240315,-67.12,440,20240909,114.09,0,0.00,0,0,0.00,0,2865,-67.12,20240315,440,114.09,20240909,0.00,N,001470,1000,2286 억,,2383447,N,N,0,N,00,N
|