154 lines
61 KiB
CSV
154 lines
61 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
|
|
20250228,160122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250228,150122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250228,140123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250228,130123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250228,120122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250228,110122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250228,100122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250228,090123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,160122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,150122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,140122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,130122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,120122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,110122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,100125,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250227,090126,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,160122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,150123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,140122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,130123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,120122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,110123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,100122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250226,090123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,918,918,918,918,918,918,918,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,0,N,00,N
|
|
20250225,160123,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250225,150122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250225,140122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250225,130122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250225,120122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250225,110122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250225,100122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250225,090122,58,100.00,KOSPI,,건설,N,N,N,N, ,N,918,0,3,0.00,0,0,0.00,0,0,0,1193,643,918,0.00,0.56,0,0,952,934,921,903,890,928,897,2297,275,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.00,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1289562,N,N,3,N,00,N
|
|
20250224,160122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,918,-4,5,-0.43,4436912059,4828749,120.43,931,939,908,1198,646,922,918.85,0.63,0,-161590,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2108,-1.67,1.78,12,2.10,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,3,N,00,N
|
|
20250224,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,916,-6,5,-0.65,4171985557,4539695,113.22,931,939,908,1198,646,922,919.00,0.63,0,-150752,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2104,-1.67,1.77,12,1.98,-550.00,517.00,2865,20240315,-68.03,440,20240909,108.18,1133,-19.15,20250113,881,3.97,20250205,2865,-68.03,20240315,440,108.18,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N
|
|
20250224,140122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,917,-5,5,-0.54,3901628597,4244727,105.86,931,939,908,1198,646,922,919.17,0.63,0,-135185,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2106,-1.67,1.77,12,1.85,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,1133,-19.06,20250113,881,4.09,20250205,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N
|
|
20250224,130122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,920,-2,5,-0.22,3721513151,4048491,100.97,931,939,908,1198,646,922,919.23,0.63,0,-120912,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2113,-1.67,1.78,12,1.76,-550.00,517.00,2865,20240315,-67.89,440,20240909,109.09,1133,-18.80,20250113,881,4.43,20250205,2865,-67.89,20240315,440,109.09,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N
|
|
20250224,120122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,917,-5,5,-0.54,3133029674,3410187,85.05,931,939,908,1198,646,922,918.73,0.63,0,-7041,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2106,-1.67,1.77,12,1.48,-550.00,517.00,2865,20240315,-67.99,440,20240909,108.41,1133,-19.06,20250113,881,4.09,20250205,2865,-67.99,20240315,440,108.41,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N
|
|
20250224,110122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,923,1,2,0.11,2814913366,3063672,76.41,931,939,908,1198,646,922,918.80,0.63,0,-156,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2120,-1.68,1.79,12,1.33,-550.00,517.00,2865,20240315,-67.78,440,20240909,109.77,1133,-18.53,20250113,881,4.77,20250205,2865,-67.78,20240315,440,109.77,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N
|
|
20250224,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,913,-9,5,-0.98,1944999060,2113969,52.72,931,939,910,1198,646,922,920.07,0.63,0,-190,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2097,-1.66,1.77,12,0.92,-550.00,517.00,2865,20240315,-68.13,440,20240909,107.50,1133,-19.42,20250113,881,3.63,20250205,2865,-68.13,20240315,440,107.50,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N
|
|
20250224,090122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,935,13,2,1.41,145775420,156351,3.90,931,939,929,1198,646,922,932.45,0.63,0,4985,964,942,926,904,888,941,903,2297,276,1000,0,1,1,229681824,2148,-1.70,1.81,12,0.07,-550.00,517.00,2865,20240315,-67.36,440,20240909,112.50,1133,-17.48,20250113,881,6.13,20250205,2865,-67.36,20240315,440,112.50,20240909,0.00,N,001470,1000,2296 억,,1451152,N,N,0,N,00,N
|
|
20250221,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,922,-5,5,-0.54,3683048504,3977823,70.50,922,948,910,1205,649,927,925.90,0.65,0,-52721,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2118,-1.68,1.78,12,1.73,-550.00,517.00,2865,20240315,-67.82,440,20240909,109.55,1133,-18.62,20250113,881,4.65,20250205,2865,-67.82,20240315,440,109.55,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250221,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,924,-3,5,-0.32,3361659208,3629113,64.32,922,948,910,1205,649,927,926.30,0.65,0,14866,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2122,-1.68,1.79,12,1.58,-550.00,517.00,2865,20240315,-67.75,440,20240909,110.00,1133,-18.45,20250113,881,4.88,20250205,2865,-67.75,20240315,440,110.00,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250221,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,924,-3,5,-0.32,3162755604,3413688,60.50,922,948,910,1205,649,927,926.49,0.65,0,25225,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2122,-1.68,1.79,12,1.49,-550.00,517.00,2865,20240315,-67.75,440,20240909,110.00,1133,-18.45,20250113,881,4.88,20250205,2865,-67.75,20240315,440,110.00,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250221,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,923,-4,5,-0.43,2880247983,3107472,55.07,922,948,910,1205,649,927,926.88,0.65,0,8227,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2120,-1.68,1.79,12,1.35,-550.00,517.00,2865,20240315,-67.78,440,20240909,109.77,1133,-18.53,20250113,881,4.77,20250205,2865,-67.78,20240315,440,109.77,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250221,120122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,926,-1,5,-0.11,2609198718,2814168,49.88,922,948,910,1205,649,927,927.17,0.65,0,5886,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2127,-1.68,1.79,12,1.23,-550.00,517.00,2865,20240315,-67.68,440,20240909,110.45,1133,-18.27,20250113,881,5.11,20250205,2865,-67.68,20240315,440,110.45,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250221,110122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,930,3,2,0.32,2344724837,2529382,44.83,922,948,910,1205,649,927,927.00,0.65,0,89317,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2136,-1.69,1.80,12,1.10,-550.00,517.00,2865,20240315,-67.54,440,20240909,111.36,1133,-17.92,20250113,881,5.56,20250205,2865,-67.54,20240315,440,111.36,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250221,100122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,933,6,2,0.65,1871977116,2019956,35.80,922,948,910,1205,649,927,926.74,0.65,0,79869,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2143,-1.70,1.80,12,0.88,-550.00,517.00,2865,20240315,-67.43,440,20240909,112.05,1133,-17.65,20250113,881,5.90,20250205,2865,-67.43,20240315,440,112.05,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250221,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,918,-9,5,-0.97,65985231,71730,1.27,922,922,917,1205,649,927,919.90,0.65,0,-10628,962,944,932,914,902,938,908,2297,278,1000,0,1,1,229681824,2108,-1.67,1.78,12,0.03,-550.00,517.00,2865,20240315,-67.96,440,20240909,108.64,1133,-18.98,20250113,881,4.20,20250205,2865,-67.96,20240315,440,108.64,20240909,0.00,N,001470,1000,2296 억,,1503873,N,N,0,N,00,N
|
|
20250220,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,927,-23,5,-2.42,5207537209,5592070,88.15,947,950,920,1235,665,950,931.23,0.63,0,66101,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2129,-1.69,1.79,12,2.43,-550.00,517.00,2865,20240315,-67.64,440,20240909,110.68,1133,-18.18,20250113,881,5.22,20250205,2865,-67.64,20240315,440,110.68,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250220,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,926,-24,5,-2.53,4957120064,5321642,83.89,947,950,920,1235,665,950,931.49,0.63,0,112529,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2127,-1.68,1.79,12,2.32,-550.00,517.00,2865,20240315,-67.68,440,20240909,110.45,1133,-18.27,20250113,881,5.11,20250205,2865,-67.68,20240315,440,110.45,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250220,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,927,-23,5,-2.42,4646477094,4986054,78.60,947,950,920,1235,665,950,931.88,0.63,0,120213,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2129,-1.69,1.79,12,2.17,-550.00,517.00,2865,20240315,-67.64,440,20240909,110.68,1133,-18.18,20250113,881,5.22,20250205,2865,-67.64,20240315,440,110.68,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250220,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,932,-18,5,-1.89,4366984534,4685027,73.85,947,950,920,1235,665,950,932.10,0.63,0,157508,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2141,-1.69,1.80,12,2.04,-550.00,517.00,2865,20240315,-67.47,440,20240909,111.82,1133,-17.74,20250113,881,5.79,20250205,2865,-67.47,20240315,440,111.82,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250220,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,928,-22,5,-2.32,3998101515,4288404,67.60,947,950,920,1235,665,950,932.29,0.63,0,285318,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2131,-1.69,1.79,12,1.87,-550.00,517.00,2865,20240315,-67.61,440,20240909,110.91,1133,-18.09,20250113,881,5.33,20250205,2865,-67.61,20240315,440,110.91,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250220,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,924,-26,5,-2.74,3611280481,3870153,61.01,947,950,920,1235,665,950,933.09,0.63,0,227562,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2122,-1.68,1.79,12,1.69,-550.00,517.00,2865,20240315,-67.75,440,20240909,110.00,1133,-18.45,20250113,881,4.88,20250205,2865,-67.75,20240315,440,110.00,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250220,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,929,-21,5,-2.21,2423580099,2585789,40.76,947,950,929,1235,665,950,937.25,0.63,0,33614,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2134,-1.69,1.80,12,1.13,-550.00,517.00,2865,20240315,-67.57,440,20240909,111.14,1133,-18.01,20250113,881,5.45,20250205,2865,-67.57,20240315,440,111.14,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250220,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,936,-14,5,-1.47,120916548,128068,2.02,947,947,936,1235,665,950,943.99,0.63,0,-26898,1005,977,960,932,915,969,924,2297,285,1000,0,1,1,229681824,2150,-1.70,1.81,12,0.06,-550.00,517.00,2865,20240315,-67.33,440,20240909,112.73,1133,-17.39,20250113,881,6.24,20250205,2865,-67.33,20240315,440,112.73,20240909,0.00,N,001470,1000,2296 억,,1437069,N,N,155,N,00,N
|
|
20250219,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-17,5,-1.76,5990940865,6281418,118.03,988,988,943,1257,677,967,953.76,0.71,0,-182215,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2182,-1.73,1.84,12,2.73,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,155,N,00,N
|
|
20250219,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,-18,5,-1.86,5664114397,5936966,111.55,988,988,943,1257,677,967,954.04,0.71,0,-144234,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2180,-1.73,1.84,12,2.58,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,881,7.72,20250205,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
|
|
20250219,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,-18,5,-1.86,5257565032,5507984,103.49,988,988,943,1257,677,967,954.54,0.71,0,-125532,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2180,-1.73,1.84,12,2.40,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,881,7.72,20250205,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
|
|
20250219,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,4757358997,4980100,93.57,988,988,943,1257,677,967,955.27,0.71,0,-76773,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,2.17,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
|
|
20250219,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,4356272807,4557055,85.63,988,988,943,1257,677,967,955.94,0.71,0,-14466,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,1.98,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
|
|
20250219,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,948,-19,5,-1.96,3913488510,4089976,76.85,988,988,943,1257,677,967,956.85,0.71,0,-23050,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2177,-1.72,1.83,12,1.78,-550.00,517.00,2865,20240315,-66.91,440,20240909,115.45,1133,-16.33,20250113,881,7.60,20250205,2865,-66.91,20240315,440,115.45,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
|
|
20250219,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-17,5,-1.76,3041934603,3172438,59.61,988,988,943,1257,677,967,958.86,0.71,0,-19789,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2182,-1.73,1.84,12,1.38,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
|
|
20250219,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,975,8,2,0.83,192597453,195804,3.68,988,988,975,1257,677,967,983.62,0.71,0,-27046,1007,987,975,955,943,981,949,2297,290,1000,0,1,1,229681824,2239,-1.77,1.89,12,0.09,-550.00,517.00,2865,20240315,-65.97,440,20240909,121.59,1133,-13.95,20250113,881,10.67,20250205,2865,-65.97,20240315,440,121.59,20240909,0.00,N,001470,1000,2296 억,,1619987,N,N,13,N,00,N
|
|
20250218,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-13,5,-1.33,5073021618,5212482,93.48,990,995,963,1274,686,980,973.26,0.72,0,-29746,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2221,-1.76,1.87,12,2.27,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,881,9.76,20250205,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,13,N,00,N
|
|
20250218,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-13,5,-1.33,4702994638,4829882,86.62,990,995,963,1274,686,980,973.73,0.72,0,-8692,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2221,-1.76,1.87,12,2.10,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,881,9.76,20250205,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
|
|
20250218,140121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,968,-12,5,-1.22,4267840961,4380342,78.56,990,995,963,1274,686,980,974.32,0.72,0,36927,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2223,-1.76,1.87,12,1.91,-550.00,517.00,2865,20240315,-66.21,440,20240909,120.00,1133,-14.56,20250113,881,9.88,20250205,2865,-66.21,20240315,440,120.00,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
|
|
20250218,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,968,-12,5,-1.22,3498854040,3588048,64.35,990,995,963,1274,686,980,975.14,0.72,0,62382,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2223,-1.76,1.87,12,1.56,-550.00,517.00,2865,20240315,-66.21,440,20240909,120.00,1133,-14.56,20250113,881,9.88,20250205,2865,-66.21,20240315,440,120.00,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
|
|
20250218,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,967,-13,5,-1.33,3177815967,3255801,58.39,990,995,963,1274,686,980,976.05,0.72,0,63221,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2221,-1.76,1.87,12,1.42,-550.00,517.00,2865,20240315,-66.25,440,20240909,119.77,1133,-14.65,20250113,881,9.76,20250205,2865,-66.25,20240315,440,119.77,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
|
|
20250218,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,968,-12,5,-1.22,2602679576,2660575,47.72,990,995,967,1274,686,980,978.24,0.72,0,-766,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2223,-1.76,1.87,12,1.16,-550.00,517.00,2865,20240315,-66.21,440,20240909,120.00,1133,-14.56,20250113,881,9.88,20250205,2865,-66.21,20240315,440,120.00,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
|
|
20250218,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,975,-5,5,-0.51,1908407504,1945387,34.89,990,995,970,1274,686,980,980.99,0.72,0,1344,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2239,-1.77,1.89,12,0.85,-550.00,517.00,2865,20240315,-65.97,440,20240909,121.59,1133,-13.95,20250113,881,10.67,20250205,2865,-65.97,20240315,440,121.59,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
|
|
20250218,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,985,5,2,0.51,189744193,191676,3.44,990,995,985,1274,686,980,989.92,0.72,0,-93158,1036,1008,971,943,906,989,924,2297,294,1000,0,1,1,229681824,2262,-1.79,1.91,12,0.08,-550.00,517.00,2865,20240315,-65.62,440,20240909,123.86,1133,-13.06,20250113,881,11.80,20250205,2865,-65.62,20240315,440,123.86,20240909,0.00,N,001470,1000,2296 억,,1646845,N,N,107,N,00,N
|
|
20250217,160121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,980,-8,5,-0.81,5306307787,5452200,58.90,999,999,934,1284,692,988,973.23,0.61,0,252640,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2251,-1.78,1.90,12,2.37,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,1133,-13.50,20250113,881,11.24,20250205,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,107,N,00,N
|
|
20250217,150122,51,100.00,KOSPI,,건설,N,N,N,N, ,N,981,-7,5,-0.71,5172141850,5315341,57.43,999,999,934,1284,692,988,973.05,0.61,0,256551,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2253,-1.78,1.90,12,2.31,-550.00,517.00,2865,20240315,-65.76,440,20240909,122.95,1133,-13.42,20250113,881,11.35,20250205,2865,-65.76,20240315,440,122.95,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,141,N,00,N
|
|
20250217,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,980,-8,5,-0.81,4736130810,4870684,52.62,999,999,934,1284,692,988,972.36,0.61,0,160551,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2251,-1.78,1.90,12,2.12,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,1133,-13.50,20250113,881,11.24,20250205,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,141,N,00,N
|
|
20250217,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,978,-10,5,-1.01,4421968763,4550007,49.16,999,999,934,1284,692,988,971.84,0.61,0,137828,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2246,-1.78,1.89,12,1.98,-550.00,517.00,2865,20240315,-65.86,440,20240909,122.27,1133,-13.68,20250113,881,11.01,20250205,2865,-65.86,20240315,440,122.27,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,141,N,00,N
|
|
20250217,120121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,978,-10,5,-1.01,4099791849,4220603,45.60,999,999,934,1284,692,988,971.36,0.61,0,145358,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2246,-1.78,1.89,12,1.84,-550.00,517.00,2865,20240315,-65.86,440,20240909,122.27,1133,-13.68,20250113,881,11.01,20250205,2865,-65.86,20240315,440,122.27,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,141,N,00,N
|
|
20250217,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,977,-11,5,-1.11,3385225036,3491442,37.72,999,999,934,1284,692,988,969.55,0.61,0,291257,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2244,-1.78,1.89,12,1.52,-550.00,517.00,2865,20240315,-65.90,440,20240909,122.05,1133,-13.77,20250113,881,10.90,20250205,2865,-65.90,20240315,440,122.05,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,141,N,00,N
|
|
20250217,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,973,-15,5,-1.52,2790911471,2881446,31.13,999,999,934,1284,692,988,968.55,0.61,0,194676,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2235,-1.77,1.88,12,1.25,-550.00,517.00,2865,20240315,-66.04,440,20240909,121.14,1133,-14.12,20250113,881,10.44,20250205,2865,-66.04,20240315,440,121.14,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,141,N,00,N
|
|
20250217,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,986,-2,5,-0.20,369499734,371471,4.01,999,999,986,1284,692,988,994.78,0.61,0,-5154,1022,1005,991,974,960,998,967,2297,296,1000,0,1,1,229681824,2265,-1.79,1.91,12,0.16,-550.00,517.00,2865,20240315,-65.58,440,20240909,124.09,1133,-12.97,20250113,881,11.92,20250205,2865,-65.58,20240315,440,124.09,20240909,0.00,N,001470,1000,2296 억,,1397080,N,N,141,N,00,N
|
|
20250214,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,988,3,2,0.30,8897948513,8988635,24.61,1005,1008,977,1280,690,985,989.91,0.25,0,-85673,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2269,-1.80,1.91,12,3.91,-550.00,517.00,2865,20240315,-65.51,440,20240909,124.55,1133,-12.80,20250113,881,12.15,20250205,2865,-65.51,20240315,440,124.55,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,141,N,00,N
|
|
20250214,150121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,986,1,2,0.10,8409335718,8493685,23.25,1005,1008,977,1280,690,985,990.07,0.25,0,-87713,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2265,-1.79,1.91,12,3.70,-550.00,517.00,2865,20240315,-65.58,440,20240909,124.09,1133,-12.97,20250113,881,11.92,20250205,2865,-65.58,20240315,440,124.09,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,28,N,00,N
|
|
20250214,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,987,2,2,0.20,7853526815,7930513,21.71,1005,1008,977,1280,690,985,990.29,0.25,0,-84663,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2267,-1.79,1.91,12,3.45,-550.00,517.00,2865,20240315,-65.55,440,20240909,124.32,1133,-12.89,20250113,881,12.03,20250205,2865,-65.55,20240315,440,124.32,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,28,N,00,N
|
|
20250214,130121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,980,-5,5,-0.51,7101882311,7166738,19.62,1005,1008,977,1280,690,985,990.95,0.25,0,-62742,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2251,-1.78,1.90,12,3.12,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,1133,-13.50,20250113,881,11.24,20250205,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,28,N,00,N
|
|
20250214,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,980,-5,5,-0.51,6512477188,6565106,17.97,1005,1008,977,1280,690,985,991.98,0.25,0,-58617,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2251,-1.78,1.90,12,2.86,-550.00,517.00,2865,20240315,-65.79,440,20240909,122.73,1133,-13.50,20250113,881,11.24,20250205,2865,-65.79,20240315,440,122.73,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,28,N,00,N
|
|
20250214,110121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,987,2,2,0.20,5874852196,5916933,16.20,1005,1008,977,1280,690,985,992.89,0.25,0,-71904,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2267,-1.79,1.91,12,2.58,-550.00,517.00,2865,20240315,-65.55,440,20240909,124.32,1133,-12.89,20250113,881,12.03,20250205,2865,-65.55,20240315,440,124.32,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,28,N,00,N
|
|
20250214,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,983,-2,5,-0.20,4739013304,4764660,13.04,1005,1008,977,1280,690,985,994.62,0.25,0,-83611,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2258,-1.79,1.90,12,2.07,-550.00,517.00,2865,20240315,-65.69,440,20240909,123.41,1133,-13.24,20250113,881,11.58,20250205,2865,-65.69,20240315,440,123.41,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,28,N,00,N
|
|
20250214,090121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1005,20,2,2.03,587506014,584394,1.60,1005,1008,1004,1280,690,985,1005.33,0.25,0,-61467,1122,1053,1011,942,900,1032,921,2297,295,1000,0,1,1,229681824,2308,-1.83,1.94,12,0.25,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,1133,-11.30,20250113,881,14.07,20250205,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2296 억,,582766,N,N,28,N,00,N
|
|
20250213,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,985,36,2,3.79,37147065147,36326268,418.22,1042,1080,969,1233,665,949,1022.60,0.23,0,57575,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2262,-1.79,1.91,12,15.82,-550.00,517.00,2865,20240315,-65.62,440,20240909,123.86,1133,-13.06,20250113,881,11.80,20250205,2865,-65.62,20240315,440,123.86,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,28,N,00,N
|
|
20250213,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,981,32,2,3.37,36441044392,35609008,409.97,1042,1080,969,1233,665,949,1023.37,0.23,0,-18003,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2253,-1.78,1.90,12,15.50,-550.00,517.00,2865,20240315,-65.76,440,20240909,122.95,1133,-13.42,20250113,881,11.35,20250205,2865,-65.76,20240315,440,122.95,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,747,N,00,N
|
|
20250213,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,981,32,2,3.37,34422100448,33551233,386.27,1042,1080,980,1233,665,949,1025.96,0.23,0,43711,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2253,-1.78,1.90,12,14.61,-550.00,517.00,2865,20240315,-65.76,440,20240909,122.95,1133,-13.42,20250113,881,11.35,20250205,2865,-65.76,20240315,440,122.95,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,747,N,00,N
|
|
20250213,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,51,2,5.37,32350749998,31460421,362.20,1042,1080,983,1233,665,949,1028.30,0.23,0,-32752,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2297,-1.82,1.93,12,13.70,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1133,-11.74,20250113,881,13.51,20250205,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,747,N,00,N
|
|
20250213,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,51,2,5.37,31287263806,30397977,349.97,1042,1080,983,1233,665,949,1029.25,0.23,0,-6675,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2297,-1.82,1.93,12,13.23,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1133,-11.74,20250113,881,13.51,20250205,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,747,N,00,N
|
|
20250213,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,997,48,2,5.06,29697765391,28812542,331.72,1042,1080,983,1233,665,949,1030.72,0.23,0,232328,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2290,-1.81,1.93,12,12.54,-550.00,517.00,2865,20240315,-65.20,440,20240909,126.59,1133,-12.00,20250113,881,13.17,20250205,2865,-65.20,20240315,440,126.59,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,747,N,00,N
|
|
20250213,100121,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1018,69,2,7.27,24595957951,23712582,273.00,1042,1080,1003,1233,665,949,1037.25,0.23,0,76805,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2338,-1.85,1.97,12,10.32,-550.00,517.00,2865,20240315,-64.47,440,20240909,131.36,1133,-10.15,20250113,881,15.55,20250205,2865,-64.47,20240315,440,131.36,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,747,N,00,N
|
|
20250213,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1065,116,2,12.22,3465001722,3269662,37.64,1042,1080,1037,1233,665,949,1059.74,0.23,0,124711,994,971,954,931,914,983,943,2297,284,1000,0,1,1,229681824,2446,-1.94,2.06,12,1.42,-550.00,517.00,2865,20240315,-62.83,440,20240909,142.05,1133,-6.00,20250113,881,20.89,20250205,2865,-62.83,20240315,440,142.05,20240909,0.00,N,001470,1000,2296 억,,524863,N,N,747,N,00,N
|
|
20250212,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,949,8,2,0.85,8152770288,8519203,65.30,945,977,937,1223,659,941,956.99,0.25,0,-47475,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2180,-1.73,1.84,12,3.71,-550.00,517.00,2865,20240315,-66.88,440,20240909,115.68,1133,-16.24,20250113,881,7.72,20250205,2865,-66.88,20240315,440,115.68,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,747,N,00,N
|
|
20250212,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,945,4,2,0.43,7843297926,8192538,62.80,945,977,937,1223,659,941,957.37,0.25,0,-76057,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2170,-1.72,1.83,12,3.57,-550.00,517.00,2865,20240315,-67.02,440,20240909,114.77,1133,-16.59,20250113,881,7.26,20250205,2865,-67.02,20240315,440,114.77,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
|
|
20250212,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,951,10,2,1.06,7130050748,7439435,57.02,945,977,937,1223,659,941,958.41,0.25,0,-75973,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2184,-1.73,1.84,12,3.24,-550.00,517.00,2865,20240315,-66.81,440,20240909,116.14,1133,-16.06,20250113,881,7.95,20250205,2865,-66.81,20240315,440,116.14,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
|
|
20250212,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,954,13,2,1.38,6316728479,6586591,50.49,945,977,937,1223,659,941,959.03,0.25,0,-61833,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2191,-1.73,1.85,12,2.87,-550.00,517.00,2865,20240315,-66.70,440,20240909,116.82,1133,-15.80,20250113,881,8.29,20250205,2865,-66.70,20240315,440,116.82,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
|
|
20250212,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,952,11,2,1.17,5555362505,5786478,44.35,945,977,937,1223,659,941,960.06,0.25,0,-71394,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2187,-1.73,1.84,12,2.52,-550.00,517.00,2865,20240315,-66.77,440,20240909,116.36,1133,-15.98,20250113,881,8.06,20250205,2865,-66.77,20240315,440,116.36,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
|
|
20250212,110120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,953,12,2,1.28,4790717928,4987156,38.23,945,977,937,1223,659,941,960.61,0.25,0,-61957,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2189,-1.73,1.84,12,2.17,-550.00,517.00,2865,20240315,-66.74,440,20240909,116.59,1133,-15.89,20250113,881,8.17,20250205,2865,-66.74,20240315,440,116.59,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
|
|
20250212,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,972,31,2,3.29,3844501247,4001925,30.67,945,977,937,1223,659,941,960.66,0.25,0,-79327,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2233,-1.77,1.88,12,1.74,-550.00,517.00,2865,20240315,-66.07,440,20240909,120.91,1133,-14.21,20250113,881,10.33,20250205,2865,-66.07,20240315,440,120.91,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
|
|
20250212,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,943,2,2,0.21,193716625,205866,1.58,945,947,937,1223,659,941,940.98,0.25,0,-35029,1043,992,946,895,849,969,872,2297,282,1000,0,1,1,229681824,2166,-1.71,1.82,12,0.09,-550.00,517.00,2865,20240315,-67.09,440,20240909,114.32,1133,-16.77,20250113,881,7.04,20250205,2865,-67.09,20240315,440,114.32,20240909,0.00,N,001470,1000,2296 억,,571279,N,N,17,N,00,N
|
|
20250211,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,941,-65,5,-6.46,12185872042,12761062,151.50,959,997,900,1307,705,1006,954.93,0.28,0,-73630,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2161,-1.71,1.82,12,5.56,-550.00,517.00,2865,20240315,-67.16,440,20240909,113.86,1133,-16.95,20250113,881,6.81,20250205,2865,-67.16,20240315,440,113.86,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,17,N,00,N
|
|
20250211,150120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,925,-81,5,-8.05,11402692897,11920416,141.52,959,997,900,1307,705,1006,956.56,0.28,0,-51842,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2125,-1.68,1.79,12,5.19,-550.00,517.00,2865,20240315,-67.71,440,20240909,110.23,1133,-18.36,20250113,881,4.99,20250205,2865,-67.71,20240315,440,110.23,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
|
20250211,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,951,-55,5,-5.47,9728025145,10140237,120.39,959,997,900,1307,705,1006,959.34,0.28,0,-6893,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2184,-1.73,1.84,12,4.41,-550.00,517.00,2865,20240315,-66.81,440,20240909,116.14,1133,-16.06,20250113,881,7.95,20250205,2865,-66.81,20240315,440,116.14,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
|
20250211,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,956,-50,5,-4.97,9023777905,9400850,111.61,959,997,900,1307,705,1006,959.88,0.28,0,63703,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2196,-1.74,1.85,12,4.09,-550.00,517.00,2865,20240315,-66.63,440,20240909,117.27,1133,-15.62,20250113,881,8.51,20250205,2865,-66.63,20240315,440,117.27,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
|
20250211,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,960,-46,5,-4.57,8141352318,8477880,100.65,959,997,900,1307,705,1006,960.29,0.28,0,110759,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2205,-1.75,1.86,12,3.69,-550.00,517.00,2865,20240315,-66.49,440,20240909,118.18,1133,-15.27,20250113,881,8.97,20250205,2865,-66.49,20240315,440,118.18,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
|
20250211,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,965,-41,5,-4.08,7533052782,7844481,93.13,959,997,900,1307,705,1006,960.29,0.28,0,164966,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2216,-1.75,1.87,12,3.42,-550.00,517.00,2865,20240315,-66.32,440,20240909,119.32,1133,-14.83,20250113,881,9.53,20250205,2865,-66.32,20240315,440,119.32,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
|
20250211,100120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,957,-49,5,-4.87,6126932247,6391412,75.88,959,997,900,1307,705,1006,958.60,0.28,0,381439,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2198,-1.74,1.85,12,2.78,-550.00,517.00,2865,20240315,-66.60,440,20240909,117.50,1133,-15.53,20250113,881,8.63,20250205,2865,-66.60,20240315,440,117.50,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
|
20250211,090119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,950,-56,5,-5.57,768875142,817618,9.71,959,960,900,1307,705,1006,940.20,0.28,0,303885,1043,1024,1011,992,979,1018,986,2297,301,1000,0,1,1,229681824,2182,-1.73,1.84,12,0.36,-550.00,517.00,2865,20240315,-66.84,440,20240909,115.91,1133,-16.15,20250113,881,7.83,20250205,2865,-66.84,20240315,440,115.91,20240909,0.00,N,001470,1000,2296 억,,639807,N,N,1,N,00,N
|
|
20250210,160120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1006,1,2,0.10,8418657049,8331988,47.50,1027,1030,998,1306,704,1005,1010.41,0.38,0,-245795,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2311,-1.83,1.95,12,3.63,-550.00,517.00,2865,20240315,-64.89,440,20240909,128.64,1133,-11.21,20250113,881,14.19,20250205,2865,-64.89,20240315,440,128.64,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,1,N,00,N
|
|
20250210,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1000,-5,5,-0.50,7849281299,7763377,44.26,1027,1030,1000,1306,704,1005,1011.07,0.38,0,-282426,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2297,-1.82,1.93,12,3.38,-550.00,517.00,2865,20240315,-65.10,440,20240909,127.27,1133,-11.74,20250113,881,13.51,20250205,2865,-65.10,20240315,440,127.27,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
|
20250210,140120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1006,1,2,0.10,7059681040,6976092,39.77,1027,1030,1002,1306,704,1005,1011.99,0.38,0,-253039,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2311,-1.83,1.95,12,3.04,-550.00,517.00,2865,20240315,-64.89,440,20240909,128.64,1133,-11.21,20250113,881,14.19,20250205,2865,-64.89,20240315,440,128.64,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
|
20250210,130120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1008,3,2,0.30,6621187356,6540233,37.28,1027,1030,1002,1306,704,1005,1012.38,0.38,0,-252997,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2315,-1.83,1.95,12,2.85,-550.00,517.00,2865,20240315,-64.82,440,20240909,129.09,1133,-11.03,20250113,881,14.42,20250205,2865,-64.82,20240315,440,129.09,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
|
20250210,120120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1007,2,2,0.20,6219175810,6141290,35.01,1027,1030,1002,1306,704,1005,1012.69,0.38,0,-240733,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2313,-1.83,1.95,12,2.67,-550.00,517.00,2865,20240315,-64.85,440,20240909,128.86,1133,-11.12,20250113,881,14.30,20250205,2865,-64.85,20240315,440,128.86,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
|
20250210,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1011,6,2,0.60,5442101432,5371586,30.62,1027,1030,1002,1306,704,1005,1013.13,0.38,0,-223104,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2322,-1.84,1.96,12,2.34,-550.00,517.00,2865,20240315,-64.71,440,20240909,129.77,1133,-10.77,20250113,881,14.76,20250205,2865,-64.71,20240315,440,129.77,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
|
20250210,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1012,7,2,0.70,3892830498,3843741,21.91,1027,1030,1002,1306,704,1005,1012.78,0.38,0,-227104,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2324,-1.84,1.96,12,1.67,-550.00,517.00,2865,20240315,-64.68,440,20240909,130.00,1133,-10.68,20250113,881,14.87,20250205,2865,-64.68,20240315,440,130.00,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
|
20250210,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1023,18,2,1.79,471677695,460120,2.62,1027,1030,1015,1306,704,1005,1025.28,0.38,0,-111394,1070,1037,1009,976,948,1054,993,2297,301,1000,0,1,1,229681824,2350,-1.86,1.98,12,0.20,-550.00,517.00,2865,20240315,-64.29,440,20240909,132.50,1133,-9.71,20250113,881,16.12,20250205,2865,-64.29,20240315,440,132.50,20240909,0.00,N,001470,1000,2296 억,,883804,N,N,3,N,00,N
|
|
20250207,160119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1005,6,2,0.60,17506266294,17387235,26.73,1000,1042,981,1298,700,999,1006.85,0.40,0,-33784,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2308,-1.83,1.94,12,7.57,-550.00,517.00,2865,20240315,-64.92,440,20240909,128.41,1133,-11.30,20250113,881,14.07,20250205,2865,-64.92,20240315,440,128.41,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250207,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1004,5,2,0.50,16632278081,16515364,25.39,1000,1042,981,1298,700,999,1007.08,0.40,0,-28678,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2306,-1.83,1.94,12,7.19,-550.00,517.00,2865,20240315,-64.96,440,20240909,128.18,1133,-11.39,20250113,881,13.96,20250205,2865,-64.96,20240315,440,128.18,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250207,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1002,3,2,0.30,15064181542,14961262,23.00,1000,1042,981,1298,700,999,1006.88,0.40,0,-3168,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2301,-1.82,1.94,12,6.51,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,1133,-11.56,20250113,881,13.73,20250205,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250207,130119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1018,19,2,1.90,10462846854,10444862,16.06,1000,1019,981,1298,700,999,1001.72,0.40,0,-129420,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2338,-1.85,1.97,12,4.55,-550.00,517.00,2865,20240315,-64.47,440,20240909,131.36,1133,-10.15,20250113,881,15.55,20250205,2865,-64.47,20240315,440,131.36,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250207,120119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,994,-5,5,-0.50,8208261497,8207530,12.62,1000,1019,981,1298,700,999,1000.09,0.40,0,-295393,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2283,-1.81,1.92,12,3.57,-550.00,517.00,2865,20240315,-65.31,440,20240909,125.91,1133,-12.27,20250113,881,12.83,20250205,2865,-65.31,20240315,440,125.91,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250207,110119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,995,-4,5,-0.40,7388876938,7384298,11.35,1000,1019,981,1298,700,999,1000.62,0.40,0,-327840,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2285,-1.81,1.92,12,3.22,-550.00,517.00,2865,20240315,-65.27,440,20240909,126.14,1133,-12.18,20250113,881,12.94,20250205,2865,-65.27,20240315,440,126.14,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250207,100119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1002,3,2,0.30,5559325170,5554346,8.54,1000,1019,981,1298,700,999,1000.90,0.40,0,-297656,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2301,-1.82,1.94,12,2.42,-550.00,517.00,2865,20240315,-65.03,440,20240909,127.73,1133,-11.56,20250113,881,13.73,20250205,2865,-65.03,20240315,440,127.73,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250207,090120,51,100.00,KOSPI,,건설,N,N,N,N, ,N,996,-3,5,-0.30,549478632,551255,0.85,1000,1001,987,1298,700,999,996.74,0.40,0,-162139,1180,1089,1005,914,830,1135,960,2297,299,1000,0,1,1,229681824,2288,-1.81,1.93,12,0.24,-550.00,517.00,2865,20240315,-65.24,440,20240909,126.36,1133,-12.09,20250113,881,13.05,20250205,2865,-65.24,20240315,440,126.36,20240909,0.00,N,001470,1000,2296 억,,921171,N,N,3,N,00,N
|
|
20250206,160118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,999,106,2,11.87,66498722854,64773479,2228.44,936,1096,921,1160,626,893,1026.65,0.28,0,274997,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2295,-1.82,1.93,12,28.20,-550.00,517.00,2865,20240315,-65.13,440,20240909,127.05,1133,-11.83,20250113,881,13.39,20250205,2865,-65.13,20240315,440,127.05,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,3,N,00,N
|
|
20250206,150119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,992,99,2,11.09,64809287095,63074112,2169.97,936,1096,921,1160,626,893,1027.51,0.28,0,128977,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2278,-1.80,1.92,12,27.46,-550.00,517.00,2865,20240315,-65.38,440,20240909,125.45,1133,-12.44,20250113,881,12.60,20250205,2865,-65.38,20240315,440,125.45,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
|
20250206,140119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1026,133,2,14.89,60510312648,58813499,2023.39,936,1096,921,1160,626,893,1028.85,0.28,0,177964,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2357,-1.87,1.98,12,25.61,-550.00,517.00,2865,20240315,-64.19,440,20240909,133.18,1133,-9.44,20250113,881,16.46,20250205,2865,-64.19,20240315,440,133.18,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
|
20250206,130118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,999,106,2,11.87,53562675439,51987286,1788.55,936,1096,921,1160,626,893,1030.30,0.28,0,764331,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2295,-1.82,1.93,12,22.63,-550.00,517.00,2865,20240315,-65.13,440,20240909,127.05,1133,-11.83,20250113,881,13.39,20250205,2865,-65.13,20240315,440,127.05,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
|
20250206,120118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1023,130,2,14.56,48236665243,46721101,1607.37,936,1096,921,1160,626,893,1032.44,0.28,0,920731,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2350,-1.86,1.98,12,20.34,-550.00,517.00,2865,20240315,-64.29,440,20240909,132.50,1133,-9.71,20250113,881,16.12,20250205,2865,-64.29,20240315,440,132.50,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
|
20250206,110116,51,100.00,KOSPI,,건설,N,N,N,N, ,N,1042,149,2,16.69,41412885844,40173493,1382.11,936,1096,921,1160,626,893,1030.85,0.28,0,1409796,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2393,-1.89,2.02,12,17.49,-550.00,517.00,2865,20240315,-63.63,440,20240909,136.82,1133,-8.03,20250113,881,18.27,20250205,2865,-63.63,20240315,440,136.82,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
|
20250206,100118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,997,104,2,11.65,10681896676,10955661,376.91,936,1023,921,1160,626,893,975.01,0.28,0,217095,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2290,-1.81,1.93,12,4.77,-550.00,517.00,2865,20240315,-65.20,440,20240909,126.59,1133,-12.00,20250113,881,13.17,20250205,2865,-65.20,20240315,440,126.59,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
|
20250206,090118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,933,40,2,4.48,387825631,414496,14.26,936,944,925,1160,626,893,935.66,0.28,0,-67765,914,903,892,881,870,898,876,2297,267,1000,0,1,1,229681824,2143,-1.70,1.80,12,0.18,-550.00,517.00,2865,20240315,-67.43,440,20240909,112.05,1133,-17.65,20250113,881,5.90,20250205,2865,-67.43,20240315,440,112.05,20240909,0.00,N,001470,1000,2296 억,,650525,N,N,20,N,00,N
|
|
20250205,160118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,893,-5,5,-0.56,2495592438,2793245,100.42,899,903,881,1167,629,898,893.44,0.31,0,-70735,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2051,-1.62,1.73,12,1.22,-550.00,517.00,2865,20240315,-68.83,440,20240909,102.95,1133,-21.18,20250113,881,1.36,20250205,2865,-68.83,20240315,440,102.95,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,20,N,00,N
|
|
20250205,150118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,891,-7,5,-0.78,2347495990,2627127,94.45,899,903,881,1167,629,898,893.56,0.31,0,-32924,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2046,-1.62,1.72,12,1.14,-550.00,517.00,2865,20240315,-68.90,440,20240909,102.50,1133,-21.36,20250113,881,1.14,20250205,2865,-68.90,20240315,440,102.50,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,0,N,00,N
|
|
20250205,140118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,893,-5,5,-0.56,1972974214,2206594,79.33,899,903,881,1167,629,898,894.13,0.31,0,-4730,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2051,-1.62,1.73,12,0.96,-550.00,517.00,2865,20240315,-68.83,440,20240909,102.95,1133,-21.18,20250113,881,1.36,20250205,2865,-68.83,20240315,440,102.95,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,0,N,00,N
|
|
20250205,130118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,896,-2,5,-0.22,1699202920,1900128,68.31,899,903,881,1167,629,898,894.26,0.31,0,69366,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2058,-1.63,1.73,12,0.83,-550.00,517.00,2865,20240315,-68.73,440,20240909,103.64,1133,-20.92,20250113,881,1.70,20250205,2865,-68.73,20240315,440,103.64,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,0,N,00,N
|
|
20250205,120118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,897,-1,5,-0.11,1473850025,1648828,59.28,899,903,881,1167,629,898,893.88,0.31,0,75740,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2060,-1.63,1.74,12,0.72,-550.00,517.00,2865,20240315,-68.69,440,20240909,103.86,1133,-20.83,20250113,881,1.82,20250205,2865,-68.69,20240315,440,103.86,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,0,N,00,N
|
|
20250205,110118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,898,0,3,0.00,1277663275,1430215,51.42,899,903,881,1167,629,898,893.34,0.31,0,100153,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2063,-1.63,1.74,12,0.62,-550.00,517.00,2865,20240315,-68.66,440,20240909,104.09,1133,-20.74,20250113,881,1.93,20250205,2865,-68.66,20240315,440,104.09,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,0,N,00,N
|
|
20250205,100118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,892,-6,5,-0.67,914039607,1023615,36.80,899,903,881,1167,629,898,892.95,0.31,0,63273,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2049,-1.62,1.73,12,0.45,-550.00,517.00,2865,20240315,-68.87,440,20240909,102.73,1133,-21.27,20250113,881,1.25,20250205,2865,-68.87,20240315,440,102.73,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,0,N,00,N
|
|
20250205,090119,51,100.00,KOSPI,,건설,N,N,N,N, ,N,899,1,2,0.11,45508756,50649,1.82,899,901,898,1167,629,898,898.51,0.31,0,-2061,922,909,899,886,876,916,893,2297,269,1000,0,1,1,229681824,2065,-1.63,1.74,12,0.02,-550.00,517.00,2865,20240315,-68.62,440,20240909,104.32,1133,-20.65,20250113,884,1.70,20250203,2865,-68.62,20240315,440,104.32,20240909,0.00,N,001470,1000,2296 억,,721260,N,N,0,N,00,N
|
|
20250204,160117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,898,8,2,0.90,2460051294,2735556,62.38,890,912,889,1157,623,890,899.29,0.32,0,-14099,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2063,-1.63,1.74,12,1.19,-550.00,517.00,2865,20240315,-68.66,440,20240909,104.09,1133,-20.74,20250113,884,1.58,20250203,2865,-68.66,20240315,440,104.09,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|
|
20250204,150117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,896,6,2,0.67,2358659077,2622594,59.80,890,912,889,1157,623,890,899.36,0.32,0,-858,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2058,-1.63,1.73,12,1.14,-550.00,517.00,2865,20240315,-68.73,440,20240909,103.64,1133,-20.92,20250113,884,1.36,20250203,2865,-68.73,20240315,440,103.64,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|
|
20250204,140117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,897,7,2,0.79,2058533453,2287643,52.16,890,912,889,1157,623,890,899.85,0.32,0,33112,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2060,-1.63,1.74,12,1.00,-550.00,517.00,2865,20240315,-68.69,440,20240909,103.86,1133,-20.83,20250113,884,1.47,20250203,2865,-68.69,20240315,440,103.86,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|
|
20250204,130118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,901,11,2,1.24,1764784680,1960755,44.71,890,912,889,1157,623,890,900.05,0.32,0,78728,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2069,-1.64,1.74,12,0.85,-550.00,517.00,2865,20240315,-68.55,440,20240909,104.77,1133,-20.48,20250113,884,1.92,20250203,2865,-68.55,20240315,440,104.77,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|
|
20250204,120117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,902,12,2,1.35,1669059474,1854602,42.29,890,912,889,1157,623,890,899.96,0.32,0,67262,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2072,-1.64,1.74,12,0.81,-550.00,517.00,2865,20240315,-68.52,440,20240909,105.00,1133,-20.39,20250113,884,2.04,20250203,2865,-68.52,20240315,440,105.00,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|
|
20250204,110117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,902,12,2,1.35,1504739041,1672325,38.13,890,912,889,1157,623,890,899.79,0.32,0,89295,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2072,-1.64,1.74,12,0.73,-550.00,517.00,2865,20240315,-68.52,440,20240909,105.00,1133,-20.39,20250113,884,2.04,20250203,2865,-68.52,20240315,440,105.00,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|
|
20250204,100118,51,100.00,KOSPI,,건설,N,N,N,N, ,N,912,22,2,2.47,1111452388,1237375,28.22,890,912,889,1157,623,890,898.23,0.32,0,193759,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2095,-1.66,1.76,12,0.54,-550.00,517.00,2865,20240315,-68.17,440,20240909,107.27,1133,-19.51,20250113,884,3.17,20250203,2865,-68.17,20240315,440,107.27,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|
|
20250204,090117,51,100.00,KOSPI,,건설,N,N,N,N, ,N,891,1,2,0.11,31022115,34730,0.79,890,900,890,1157,623,890,893.24,0.32,0,-229,922,906,895,879,868,900,873,2297,267,1000,0,1,1,229681824,2046,-1.62,1.72,12,0.02,-550.00,517.00,2865,20240315,-68.90,440,20240909,102.50,1133,-21.36,20250113,884,0.79,20250203,2865,-68.90,20240315,440,102.50,20240909,0.00,N,001470,1000,2296 억,,735498,N,N,0,N,00,N
|