154 lines
65 KiB
CSV
154 lines
65 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
|
||
|
|
20230927,160727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3650,-15,5,-0.41,33846305,9318,43.69,3660,3660,3610,4760,2570,3665,3632.36,18.47,0,-1876,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3040,-6.06,0.79,12,0.01,-602.00,4641.00,4975,20230705,-26.63,3240,20221026,12.65,4975,-26.63,20230705,3290,10.94,20230323,4990,-26.85,20220927,3240,12.65,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230927,150734,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3645,-20,5,-0.55,32715875,9008,42.24,3660,3660,3610,4760,2570,3665,3631.87,18.47,0,-1807,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3035,-6.05,0.79,12,0.01,-602.00,4641.00,4975,20230705,-26.73,3240,20221026,12.50,4975,-26.73,20230705,3290,10.79,20230323,4990,-26.95,20220927,3240,12.50,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230927,140734,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3650,-15,5,-0.41,30292385,8343,39.12,3660,3660,3610,4760,2570,3665,3630.87,18.47,0,-1818,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3040,-6.06,0.79,12,0.01,-602.00,4641.00,4975,20230705,-26.63,3240,20221026,12.65,4975,-26.63,20230705,3290,10.94,20230323,4990,-26.85,20220927,3240,12.65,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230927,130725,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3645,-20,5,-0.55,26855340,7400,34.70,3660,3660,3610,4760,2570,3665,3629.10,18.47,0,-1771,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3035,-6.05,0.79,12,0.01,-602.00,4641.00,4975,20230705,-26.73,3240,20221026,12.50,4975,-26.73,20230705,3290,10.79,20230323,4990,-26.95,20220927,3240,12.50,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230927,120723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3645,-20,5,-0.55,25579725,7050,33.06,3660,3660,3610,4760,2570,3665,3628.33,18.47,0,-1603,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3035,-6.05,0.79,12,0.01,-602.00,4641.00,4975,20230705,-26.73,3240,20221026,12.50,4975,-26.73,20230705,3290,10.79,20230323,4990,-26.95,20220927,3240,12.50,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230927,110731,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3630,-35,5,-0.95,24223415,6677,31.31,3660,3660,3610,4760,2570,3665,3627.89,18.47,0,-1362,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3023,-6.03,0.78,12,0.01,-602.00,4641.00,4975,20230705,-27.04,3240,20221026,12.04,4975,-27.04,20230705,3290,10.33,20230323,4990,-27.25,20220927,3240,12.04,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230927,100726,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3635,-30,5,-0.82,5726460,1577,7.39,3660,3660,3625,4760,2570,3665,3631.24,18.47,0,-111,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3027,-6.04,0.78,12,0.00,-602.00,4641.00,4975,20230705,-26.93,3240,20221026,12.19,4975,-26.93,20230705,3290,10.49,20230323,4990,-27.15,20220927,3240,12.19,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230927,090738,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3630,-35,5,-0.95,1473245,406,1.90,3660,3660,3625,4760,2570,3665,3628.68,18.47,0,0,3755,3710,3670,3625,3585,3690,3605,4164,1095,5000,2410,5,1,83274281,3023,-6.03,0.78,12,0.00,-602.00,4641.00,4975,20230705,-27.04,3240,20221026,12.04,4975,-27.04,20230705,3290,10.33,20230323,4990,-27.25,20220927,3240,12.04,20221026,0.06,N,097230,5000,4163 억,,15376855,N,N,4,N,00,N
|
||
|
|
20230926,160725,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3665,-25,5,-0.68,77973830,21328,429.13,3690,3715,3630,4795,2585,3690,3655.92,18.47,0,-1303,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3052,-6.09,0.79,12,0.03,-602.00,4641.00,4990,20220927,-26.55,3240,20221026,13.12,4975,-26.33,20230705,3290,11.40,20230323,5100,-28.14,20220926,3240,13.12,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,4,N,00,N
|
||
|
|
20230926,150725,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3635,-55,5,-1.49,72393885,19801,398.41,3690,3715,3630,4795,2585,3690,3656.07,18.47,0,-327,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3027,-6.04,0.78,12,0.02,-602.00,4641.00,4990,20220927,-27.15,3240,20221026,12.19,4975,-26.93,20230705,3290,10.49,20230323,5100,-28.73,20220926,3240,12.19,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,26,N,00,N
|
||
|
|
20230926,140718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3640,-50,5,-1.36,56312340,15380,309.46,3690,3715,3630,4795,2585,3690,3661.40,18.47,0,167,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3031,-6.05,0.78,12,0.02,-602.00,4641.00,4990,20220927,-27.05,3240,20221026,12.35,4975,-26.83,20230705,3290,10.64,20230323,5100,-28.63,20220926,3240,12.35,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,26,N,00,N
|
||
|
|
20230926,130722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3675,-15,5,-0.41,20052170,5447,109.60,3690,3715,3665,4795,2585,3690,3681.32,18.47,0,-843,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3060,-6.10,0.79,12,0.01,-602.00,4641.00,4990,20220927,-26.35,3240,20221026,13.43,4975,-26.13,20230705,3290,11.70,20230323,5100,-27.94,20220926,3240,13.43,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,26,N,00,N
|
||
|
|
20230926,120725,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3670,-20,5,-0.54,17493640,4751,95.59,3690,3715,3665,4795,2585,3690,3682.10,18.47,0,-816,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3056,-6.10,0.79,12,0.01,-602.00,4641.00,4990,20220927,-26.45,3240,20221026,13.27,4975,-26.23,20230705,3290,11.55,20230323,5100,-28.04,20220926,3240,13.27,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,26,N,00,N
|
||
|
|
20230926,110724,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,0,3,0.00,10419395,2825,56.84,3690,3715,3675,4795,2585,3690,3688.28,18.47,0,-722,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3073,-6.13,0.80,12,0.00,-602.00,4641.00,4990,20220927,-26.05,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5100,-27.65,20220926,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,26,N,00,N
|
||
|
|
20230926,100723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,0,3,0.00,6528825,1769,35.59,3690,3715,3680,4795,2585,3690,3690.69,18.47,0,-457,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3073,-6.13,0.80,12,0.00,-602.00,4641.00,4990,20220927,-26.05,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5100,-27.65,20220926,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,26,N,00,N
|
||
|
|
20230926,090724,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3715,25,2,0.68,59115,16,0.32,3690,3715,3690,4795,2585,3690,3694.69,18.47,0,11,3756,3722,3701,3667,3646,3712,3657,4164,1105,5000,2430,5,1,83274281,3094,-6.17,0.80,12,0.00,-602.00,4641.00,4990,20220927,-25.55,3240,20221026,14.66,4975,-25.33,20230705,3290,12.92,20230323,5100,-27.16,20220926,3240,14.66,20221026,0.06,N,097230,5000,4163 억,,15378433,N,N,26,N,00,N
|
||
|
|
20230925,160723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,0,3,0.00,18402860,4968,49.95,3700,3735,3680,4795,2585,3690,3704.28,18.47,0,-448,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3073,-6.13,0.80,12,0.01,-602.00,4641.00,5100,20220926,-27.65,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5100,-27.65,20220926,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,26,N,00,N
|
||
|
|
20230925,150727,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,0,3,0.00,15071400,4064,40.86,3700,3735,3680,4795,2585,3690,3708.51,18.47,0,-559,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3073,-6.13,0.80,12,0.00,-602.00,4641.00,5100,20220926,-27.65,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5100,-27.65,20220926,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,3,N,00,N
|
||
|
|
20230925,140713,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,5,2,0.14,11885930,3202,32.19,3700,3735,3680,4795,2585,3690,3712.03,18.47,0,-335,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3077,-6.14,0.80,12,0.00,-602.00,4641.00,5100,20220926,-27.55,3240,20221026,14.04,4975,-25.73,20230705,3290,12.31,20230323,5100,-27.55,20220926,3240,14.04,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,3,N,00,N
|
||
|
|
20230925,130718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,10,2,0.27,10654195,2869,28.85,3700,3735,3680,4795,2585,3690,3713.56,18.47,0,-335,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3081,-6.15,0.80,12,0.00,-602.00,4641.00,5100,20220926,-27.45,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,5100,-27.45,20220926,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,3,N,00,N
|
||
|
|
20230925,120723,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,10,2,0.27,10609780,2857,28.73,3700,3735,3680,4795,2585,3690,3713.61,18.47,0,-335,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3081,-6.15,0.80,12,0.00,-602.00,4641.00,5100,20220926,-27.45,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,5100,-27.45,20220926,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,3,N,00,N
|
||
|
|
20230925,110718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3705,15,2,0.41,9587280,2581,25.95,3700,3735,3680,4795,2585,3690,3714.56,18.47,0,-332,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3085,-6.15,0.80,12,0.00,-602.00,4641.00,5100,20220926,-27.35,3240,20221026,14.35,4975,-25.53,20230705,3290,12.61,20230323,5100,-27.35,20220926,3240,14.35,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,3,N,00,N
|
||
|
|
20230925,100722,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,45,2,1.22,2947085,794,7.98,3700,3735,3680,4795,2585,3690,3711.69,18.47,0,-213,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3110,-6.20,0.80,12,0.00,-602.00,4641.00,5100,20220926,-26.76,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,5100,-26.76,20220926,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,3,N,00,N
|
||
|
|
20230925,090718,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,10,2,0.27,824190,222,2.23,3700,3720,3690,4795,2585,3690,3712.57,18.47,0,-193,3720,3705,3690,3675,3660,3712,3682,4164,1105,5000,2430,5,1,83274281,3081,-6.15,0.80,12,0.00,-602.00,4641.00,5100,20220926,-27.45,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,5100,-27.45,20220926,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15379020,N,N,3,N,00,N
|
||
|
|
20230922,160744,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,-15,5,-0.40,36568105,9919,52.97,3675,3705,3675,4815,2595,3705,3686.67,18.47,0,-1325,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3073,-6.13,0.80,12,0.01,-602.00,4641.00,5320,20220923,-30.64,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5430,-32.04,20220922,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,3,N,00,N
|
||
|
|
20230922,150740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,-15,5,-0.40,34228650,9285,49.58,3675,3705,3675,4815,2595,3705,3686.45,18.47,0,-1321,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3073,-6.13,0.80,12,0.01,-602.00,4641.00,5320,20220923,-30.64,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5430,-32.04,20220922,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,0,N,00,N
|
||
|
|
20230922,140740,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,-20,5,-0.54,21296990,5778,30.85,3675,3705,3675,4815,2595,3705,3685.88,18.47,0,-1522,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3069,-6.12,0.79,12,0.01,-602.00,4641.00,5320,20220923,-30.73,3240,20221026,13.73,4975,-25.93,20230705,3290,12.01,20230323,5430,-32.14,20220922,3240,13.73,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,0,N,00,N
|
||
|
|
20230922,130654,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,-15,5,-0.40,17989325,4881,26.06,3675,3705,3675,4815,2595,3705,3685.58,18.47,0,-775,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3073,-6.13,0.80,12,0.01,-602.00,4641.00,5320,20220923,-30.64,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5430,-32.04,20220922,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,0,N,00,N
|
||
|
|
20230922,120653,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,-10,5,-0.27,17697590,4802,25.64,3675,3705,3675,4815,2595,3705,3685.46,18.47,0,-775,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3077,-6.14,0.80,12,0.01,-602.00,4641.00,5320,20220923,-30.55,3240,20221026,14.04,4975,-25.73,20230705,3290,12.31,20230323,5430,-31.95,20220922,3240,14.04,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,0,N,00,N
|
||
|
|
20230922,110649,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,-5,5,-0.13,15148630,4112,21.96,3675,3705,3675,4815,2595,3705,3684.01,18.47,0,-590,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3081,-6.15,0.80,12,0.00,-602.00,4641.00,5320,20220923,-30.45,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,5430,-31.86,20220922,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,0,N,00,N
|
||
|
|
20230922,100651,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,-15,5,-0.40,13485905,3661,19.55,3675,3705,3675,4815,2595,3705,3683.67,18.47,0,-603,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3073,-6.13,0.80,12,0.00,-602.00,4641.00,5320,20220923,-30.64,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5430,-32.04,20220922,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,0,N,00,N
|
||
|
|
20230922,090646,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,-15,5,-0.40,9715525,2639,14.09,3675,3700,3675,4815,2595,3705,3681.52,18.47,0,-404,3768,3736,3718,3686,3668,3727,3677,4164,1110,5000,2440,5,1,83274281,3073,-6.13,0.80,12,0.00,-602.00,4641.00,5320,20220923,-30.64,3240,20221026,13.89,4975,-25.83,20230705,3290,12.16,20230323,5430,-32.04,20220922,3240,13.89,20221026,0.06,N,097230,5000,4163 억,,15380438,N,N,0,N,00,N
|
||
|
|
20230921,160652,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3705,-25,5,-0.67,69754140,18727,79.49,3750,3750,3700,4845,2615,3730,3724.79,18.47,0,23,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3085,-6.15,0.80,12,0.02,-602.00,4641.00,5430,20220922,-31.77,3240,20221026,14.35,4975,-25.53,20230705,3290,12.61,20230323,5700,-35.00,20220921,3240,14.35,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230921,150642,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,5,2,0.13,67022760,17990,76.36,3750,3750,3700,4845,2615,3730,3725.56,18.47,0,-153,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3110,-6.20,0.80,12,0.02,-602.00,4641.00,5430,20220922,-31.22,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,5700,-34.47,20220921,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230921,140650,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,0,3,0.00,56788165,15251,64.73,3750,3750,3700,4845,2615,3730,3723.57,18.47,0,-792,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3106,-6.20,0.80,12,0.02,-602.00,4641.00,5430,20220922,-31.31,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,5700,-34.56,20220921,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230921,130643,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3710,-20,5,-0.54,49533565,13304,56.47,3750,3750,3700,4845,2615,3730,3723.21,18.47,0,-310,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3089,-6.16,0.80,12,0.02,-602.00,4641.00,5430,20220922,-31.68,3240,20221026,14.51,4975,-25.43,20230705,3290,12.77,20230323,5700,-34.91,20220921,3240,14.51,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230921,120637,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,5,2,0.13,45281240,12160,51.61,3750,3750,3700,4845,2615,3730,3723.79,18.47,0,-856,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3110,-6.20,0.80,12,0.01,-602.00,4641.00,5430,20220922,-31.22,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,5700,-34.47,20220921,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230921,110654,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,0,3,0.00,32593290,8762,37.19,3750,3750,3700,4845,2615,3730,3719.84,18.47,0,-437,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3106,-6.20,0.80,12,0.01,-602.00,4641.00,5430,20220922,-31.31,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,5700,-34.56,20220921,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230921,100641,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3715,-15,5,-0.40,12404640,3340,14.18,3750,3750,3705,4845,2615,3730,3713.96,18.47,0,-189,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3094,-6.17,0.80,12,0.00,-602.00,4641.00,5430,20220922,-31.58,3240,20221026,14.66,4975,-25.33,20230705,3290,12.92,20230323,5700,-34.82,20220921,3240,14.66,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230921,090645,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3720,-10,5,-0.27,295665,79,0.34,3750,3750,3720,4845,2615,3730,3742.76,18.47,0,-31,3783,3756,3723,3696,3663,3760,3700,4164,1115,5000,2460,5,1,83274281,3098,-6.18,0.80,12,0.00,-602.00,4641.00,5430,20220922,-31.49,3240,20221026,14.81,4975,-25.23,20230705,3290,13.07,20230323,5700,-34.74,20220921,3240,14.81,20221026,0.06,N,097230,5000,4163 억,,15380588,N,N,10,N,00,N
|
||
|
|
20230920,160649,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,0,3,0.00,87406010,23559,193.23,3730,3750,3690,4845,2615,3730,3710.09,18.47,0,651,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3106,-6.20,0.80,12,0.03,-602.00,4641.00,5700,20220921,-34.56,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,5800,-35.69,20220920,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,10,N,00,N
|
||
|
|
20230920,150632,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,0,3,0.00,85368990,23013,188.75,3730,3750,3690,4845,2615,3730,3709.60,18.47,0,649,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3106,-6.20,0.80,12,0.03,-602.00,4641.00,5700,20220921,-34.56,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,5800,-35.69,20220920,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,0,N,00,N
|
||
|
|
20230920,140640,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3715,-15,5,-0.40,68403025,18455,151.37,3730,3750,3690,4845,2615,3730,3706.48,18.47,0,1026,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3094,-6.17,0.80,12,0.02,-602.00,4641.00,5700,20220921,-34.82,3240,20221026,14.66,4975,-25.33,20230705,3290,12.92,20230323,5800,-35.95,20220920,3240,14.66,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,0,N,00,N
|
||
|
|
20230920,130637,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3715,-15,5,-0.40,63319110,17092,140.19,3730,3750,3690,4845,2615,3730,3704.61,18.47,0,2262,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3094,-6.17,0.80,12,0.02,-602.00,4641.00,5700,20220921,-34.82,3240,20221026,14.66,4975,-25.33,20230705,3290,12.92,20230323,5800,-35.95,20220920,3240,14.66,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,0,N,00,N
|
||
|
|
20230920,120635,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,-35,5,-0.94,55957575,15104,123.88,3730,3750,3690,4845,2615,3730,3704.82,18.47,0,1852,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3077,-6.14,0.80,12,0.02,-602.00,4641.00,5700,20220921,-35.18,3240,20221026,14.04,4975,-25.73,20230705,3290,12.31,20230323,5800,-36.29,20220920,3240,14.04,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,0,N,00,N
|
||
|
|
20230920,110641,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3715,-15,5,-0.40,27425285,7394,60.65,3730,3750,3690,4845,2615,3730,3709.13,18.47,0,1044,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3094,-6.17,0.80,12,0.01,-602.00,4641.00,5700,20220921,-34.82,3240,20221026,14.66,4975,-25.33,20230705,3290,12.92,20230323,5800,-35.95,20220920,3240,14.66,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,0,N,00,N
|
||
|
|
20230920,100626,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3710,-20,5,-0.54,26850270,7239,59.38,3730,3750,3690,4845,2615,3730,3709.11,18.47,0,1054,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3089,-6.16,0.80,12,0.01,-602.00,4641.00,5700,20220921,-34.91,3240,20221026,14.51,4975,-25.43,20230705,3290,12.77,20230323,5800,-36.03,20220920,3240,14.51,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,0,N,00,N
|
||
|
|
20230920,090636,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,20,2,0.54,2074000,556,4.56,3730,3750,3730,4845,2615,3730,3730.22,18.47,0,-50,3796,3762,3741,3707,3686,3752,3697,4164,1115,5000,2460,5,1,83274281,3123,-6.23,0.81,12,0.00,-602.00,4641.00,5700,20220921,-34.21,3240,20221026,15.74,4975,-24.62,20230705,3290,13.98,20230323,5800,-35.34,20220920,3240,15.74,20221026,0.06,N,097230,5000,4163 억,,15379808,N,N,0,N,00,N
|
||
|
|
20230919,160633,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,5,2,0.13,45616275,12192,28.91,3735,3775,3720,4840,2610,3725,3741.49,18.47,0,-1504,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3106,-6.20,0.80,12,0.01,-602.00,4641.00,5800,20220920,-35.69,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,5920,-36.99,20220919,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230919,150635,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,5,2,0.13,44276960,11833,28.06,3735,3775,3720,4840,2610,3725,3741.82,18.47,0,-1504,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3106,-6.20,0.80,12,0.01,-602.00,4641.00,5800,20220920,-35.69,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,5920,-36.99,20220919,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230919,140631,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3745,20,2,0.54,31532670,8430,19.99,3735,3775,3720,4840,2610,3725,3740.53,18.47,0,-1045,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3119,-6.22,0.81,12,0.01,-602.00,4641.00,5800,20220920,-35.43,3240,20221026,15.59,4975,-24.72,20230705,3290,13.83,20230323,5920,-36.74,20220919,3240,15.59,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230919,130622,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3725,0,3,0.00,25954950,6934,16.44,3735,3775,3725,4840,2610,3725,3743.14,18.47,0,-477,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3102,-6.19,0.80,12,0.01,-602.00,4641.00,5800,20220920,-35.78,3240,20221026,14.97,4975,-25.13,20230705,3290,13.22,20230323,5920,-37.08,20220919,3240,14.97,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230919,120638,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,25,2,0.67,19768735,5278,12.52,3735,3775,3735,4840,2610,3725,3745.50,18.47,0,-844,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3123,-6.23,0.81,12,0.01,-602.00,4641.00,5800,20220920,-35.34,3240,20221026,15.74,4975,-24.62,20230705,3290,13.98,20230323,5920,-36.66,20220919,3240,15.74,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230919,110639,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,10,2,0.27,14749130,3937,9.34,3735,3775,3735,4840,2610,3725,3746.29,18.47,0,-344,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3110,-6.20,0.80,12,0.00,-602.00,4641.00,5800,20220920,-35.60,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,5920,-36.91,20220919,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230919,100635,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3745,20,2,0.54,11824925,3155,7.48,3735,3775,3735,4840,2610,3725,3748.00,18.47,0,-165,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3119,-6.22,0.81,12,0.00,-602.00,4641.00,5800,20220920,-35.43,3240,20221026,15.59,4975,-24.72,20230705,3290,13.83,20230323,5920,-36.74,20220919,3240,15.59,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230919,090630,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,45,2,1.21,1960250,523,1.24,3735,3775,3735,4840,2610,3725,3748.09,18.47,0,-21,3971,3847,3786,3662,3601,3817,3632,4164,1115,5000,2450,5,1,83274281,3139,-6.26,0.81,12,0.00,-602.00,4641.00,5800,20220920,-35.00,3240,20221026,16.36,4975,-24.22,20230705,3290,14.59,20230323,5920,-36.32,20220919,3240,16.36,20221026,0.06,N,097230,5000,4163 억,,15381312,N,N,0,N,00,N
|
||
|
|
20230918,160635,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3725,-20,5,-0.53,159258150,42166,224.06,3745,3910,3725,4865,2625,3745,3778.01,18.47,0,-2504,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3102,-6.19,0.80,12,0.05,-602.00,4641.00,5920,20220919,-37.08,3240,20221026,14.97,4975,-25.13,20230705,3290,13.22,20230323,5920,-37.08,20220919,3240,14.97,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230918,150632,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,15,2,0.40,134927785,35655,189.46,3745,3910,3725,4865,2625,3745,3785.84,18.47,0,-666,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3131,-6.25,0.81,12,0.04,-602.00,4641.00,5920,20220919,-36.49,3240,20221026,16.05,4975,-24.42,20230705,3290,14.29,20230323,5920,-36.49,20220919,3240,16.05,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230918,140647,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,-15,5,-0.40,28993760,7754,41.20,3745,3770,3725,4865,2625,3745,3737.94,18.47,0,-840,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3106,-6.20,0.80,12,0.01,-602.00,4641.00,5920,20220919,-36.99,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,5920,-36.99,20220919,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230918,130631,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3725,-20,5,-0.53,20267110,5414,28.77,3745,3770,3725,4865,2625,3745,3742.94,18.47,0,-1127,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3102,-6.19,0.80,12,0.01,-602.00,4641.00,5920,20220919,-37.08,3240,20221026,14.97,4975,-25.13,20230705,3290,13.22,20230323,5920,-37.08,20220919,3240,14.97,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230918,120634,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,-10,5,-0.27,17767945,4744,25.21,3745,3770,3730,4865,2625,3745,3745.50,18.47,0,-1127,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3110,-6.20,0.80,12,0.01,-602.00,4641.00,5920,20220919,-36.91,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,5920,-36.91,20220919,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230918,110628,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3755,10,2,0.27,12172725,3247,17.25,3745,3770,3745,4865,2625,3745,3751.81,18.47,0,-459,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3127,-6.24,0.81,12,0.00,-602.00,4641.00,5920,20220919,-36.57,3240,20221026,15.90,4975,-24.52,20230705,3290,14.13,20230323,5920,-36.57,20220919,3240,15.90,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230918,100624,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,15,2,0.40,10188485,2718,14.44,3745,3770,3745,4865,2625,3745,3752.16,18.47,0,-53,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3131,-6.25,0.81,12,0.00,-602.00,4641.00,5920,20220919,-36.49,3240,20221026,16.05,4975,-24.42,20230705,3290,14.29,20230323,5920,-36.49,20220919,3240,16.05,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230918,090623,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,25,2,0.67,6471590,1728,9.18,3745,3770,3745,4865,2625,3745,3745.66,18.47,0,-22,3861,3802,3766,3707,3671,3785,3690,4164,1120,5000,2470,5,1,83274281,3139,-6.26,0.81,12,0.00,-602.00,4641.00,5920,20220919,-36.32,3240,20221026,16.36,4975,-24.22,20230705,3290,14.59,20230323,5920,-36.32,20220919,3240,16.36,20221026,0.06,N,097230,5000,4163 억,,15383481,N,N,1,N,00,N
|
||
|
|
20230915,160630,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3745,-10,5,-0.27,69876155,18493,257.38,3780,3825,3730,4880,2630,3755,3778.69,18.48,0,-1049,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3119,-6.22,0.81,12,0.02,-602.00,4641.00,6100,20220916,-38.61,3240,20221026,15.59,4975,-24.72,20230705,3290,13.83,20230323,6100,-38.61,20220916,3240,15.59,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,1,N,00,N
|
||
|
|
20230915,150628,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,-5,5,-0.13,60995665,16124,224.41,3780,3825,3730,4880,2630,3755,3782.91,18.48,0,450,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3123,-6.23,0.81,12,0.02,-602.00,4641.00,6100,20220916,-38.52,3240,20221026,15.74,4975,-24.62,20230705,3290,13.98,20230323,6100,-38.52,20220916,3240,15.74,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,205,N,00,N
|
||
|
|
20230915,140627,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3765,10,2,0.27,49357980,13026,181.29,3780,3825,3730,4880,2630,3755,3789.19,18.48,0,-177,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3135,-6.25,0.81,12,0.02,-602.00,4641.00,6100,20220916,-38.28,3240,20221026,16.20,4975,-24.32,20230705,3290,14.44,20230323,6100,-38.28,20220916,3240,16.20,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,205,N,00,N
|
||
|
|
20230915,130626,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3785,30,2,0.80,44293575,11684,162.62,3780,3825,3730,4880,2630,3755,3790.96,18.48,0,72,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3152,-6.29,0.82,12,0.01,-602.00,4641.00,6100,20220916,-37.95,3240,20221026,16.82,4975,-23.92,20230705,3290,15.05,20230323,6100,-37.95,20220916,3240,16.82,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,205,N,00,N
|
||
|
|
20230915,120631,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3795,40,2,1.07,43139620,11379,158.37,3780,3825,3730,4880,2630,3755,3791.16,18.48,0,294,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3160,-6.30,0.82,12,0.01,-602.00,4641.00,6100,20220916,-37.79,3240,20221026,17.13,4975,-23.72,20230705,3290,15.35,20230323,6100,-37.79,20220916,3240,17.13,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,205,N,00,N
|
||
|
|
20230915,110634,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3795,40,2,1.07,17978325,4738,65.94,3780,3825,3730,4880,2630,3755,3794.50,18.48,0,-313,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3160,-6.30,0.82,12,0.01,-602.00,4641.00,6100,20220916,-37.79,3240,20221026,17.13,4975,-23.72,20230705,3290,15.35,20230323,6100,-37.79,20220916,3240,17.13,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,205,N,00,N
|
||
|
|
20230915,100631,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3815,60,2,1.60,7071985,1863,25.93,3780,3825,3730,4880,2630,3755,3796.02,18.48,0,-157,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3177,-6.34,0.82,12,0.00,-602.00,4641.00,6100,20220916,-37.46,3240,20221026,17.75,4975,-23.32,20230705,3290,15.96,20230323,6100,-37.46,20220916,3240,17.75,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,205,N,00,N
|
||
|
|
20230915,090621,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,15,2,0.40,207785,55,0.77,3780,3780,3730,4880,2630,3755,3777.91,18.48,0,-12,3831,3792,3761,3722,3691,3777,3707,4164,1125,5000,2470,5,1,83274281,3139,-6.26,0.81,12,0.00,-602.00,4641.00,6100,20220916,-38.20,3240,20221026,16.36,4975,-24.22,20230705,3290,14.59,20230323,6100,-38.20,20220916,3240,16.36,20221026,0.06,N,097230,5000,4163 억,,15384956,N,N,205,N,00,N
|
||
|
|
20230914,160629,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3755,15,2,0.40,26987045,7185,29.80,3800,3800,3730,4860,2620,3740,3756.03,18.48,0,-1179,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3127,-6.24,0.81,12,0.01,-602.00,4641.00,6100,20220916,-38.44,3240,20221026,15.90,4975,-24.52,20230705,3290,14.13,20230323,6100,-38.44,20220916,3240,15.90,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,205,N,00,N
|
||
|
|
20230914,150614,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,20,2,0.53,23250440,6190,25.68,3800,3800,3730,4860,2620,3740,3756.13,18.48,0,-1121,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3131,-6.25,0.81,12,0.01,-602.00,4641.00,6100,20220916,-38.36,3240,20221026,16.05,4975,-24.42,20230705,3290,14.29,20230323,6100,-38.36,20220916,3240,16.05,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,4,N,00,N
|
||
|
|
20230914,140624,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,20,2,0.53,19335580,5149,21.36,3800,3800,3730,4860,2620,3740,3755.21,18.48,0,-1832,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3131,-6.25,0.81,12,0.01,-602.00,4641.00,6100,20220916,-38.36,3240,20221026,16.05,4975,-24.42,20230705,3290,14.29,20230323,6100,-38.36,20220916,3240,16.05,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,4,N,00,N
|
||
|
|
20230914,130612,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3775,35,2,0.94,17350350,4621,19.17,3800,3800,3730,4860,2620,3740,3754.67,18.48,0,-1770,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3144,-6.27,0.81,12,0.01,-602.00,4641.00,6100,20220916,-38.11,3240,20221026,16.51,4975,-24.12,20230705,3290,14.74,20230323,6100,-38.11,20220916,3240,16.51,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,4,N,00,N
|
||
|
|
20230914,120622,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3755,15,2,0.40,14794570,3941,16.35,3800,3800,3730,4860,2620,3740,3754.01,18.48,0,-1688,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3127,-6.24,0.81,12,0.00,-602.00,4641.00,6100,20220916,-38.44,3240,20221026,15.90,4975,-24.52,20230705,3290,14.13,20230323,6100,-38.44,20220916,3240,15.90,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,4,N,00,N
|
||
|
|
20230914,110616,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,10,2,0.27,11062295,2949,12.23,3800,3800,3730,4860,2620,3740,3751.20,18.48,0,-1174,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3123,-6.23,0.81,12,0.00,-602.00,4641.00,6100,20220916,-38.52,3240,20221026,15.74,4975,-24.62,20230705,3290,13.98,20230323,6100,-38.52,20220916,3240,15.74,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,4,N,00,N
|
||
|
|
20230914,100611,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3740,0,3,0.00,4417905,1181,4.90,3800,3800,3730,4860,2620,3740,3740.82,18.48,0,-362,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3114,-6.21,0.81,12,0.00,-602.00,4641.00,6100,20220916,-38.69,3240,20221026,15.43,4975,-24.82,20230705,3290,13.68,20230323,6100,-38.69,20220916,3240,15.43,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,4,N,00,N
|
||
|
|
20230914,090624,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,60,2,1.60,110200,29,0.12,3800,3800,3800,4860,2620,3740,3800.00,18.48,0,0,3853,3796,3743,3686,3633,3770,3660,4164,1120,5000,2460,5,1,83274281,3164,-6.31,0.82,12,0.00,-602.00,4641.00,6100,20220916,-37.70,3240,20221026,17.28,4975,-23.62,20230705,3290,15.50,20230323,6100,-37.70,20220916,3240,17.28,20221026,0.06,N,097230,5000,4163 억,,15386630,N,N,4,N,00,N
|
||
|
|
20230913,160624,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3740,-40,5,-1.06,89929965,24049,57.51,3780,3800,3690,4910,2650,3780,3739.45,18.47,0,4805,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3114,-6.21,0.81,12,0.03,-602.00,4641.00,6100,20220916,-38.69,3240,20221026,15.43,4975,-24.82,20230705,3290,13.68,20230323,6100,-38.69,20220916,3240,15.43,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,4,N,00,N
|
||
|
|
20230913,150620,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,-30,5,-0.79,87131810,23301,55.72,3780,3800,3690,4910,2650,3780,3739.40,18.47,0,4797,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3123,-6.23,0.81,12,0.03,-602.00,4641.00,6100,20220916,-38.52,3240,20221026,15.74,4975,-24.62,20230705,3290,13.98,20230323,6100,-38.52,20220916,3240,15.74,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,2,N,00,N
|
||
|
|
20230913,140623,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3775,-5,5,-0.13,78269020,20943,50.08,3780,3800,3690,4910,2650,3780,3737.24,18.47,0,4783,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3144,-6.27,0.81,12,0.03,-602.00,4641.00,6100,20220916,-38.11,3240,20221026,16.51,4975,-24.12,20230705,3290,14.74,20230323,6100,-38.11,20220916,3240,16.51,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,2,N,00,N
|
||
|
|
20230913,130607,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3740,-40,5,-1.06,56718115,15208,36.37,3780,3785,3690,4910,2650,3780,3729.49,18.47,0,641,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3114,-6.21,0.81,12,0.02,-602.00,4641.00,6100,20220916,-38.69,3240,20221026,15.43,4975,-24.82,20230705,3290,13.68,20230323,6100,-38.69,20220916,3240,15.43,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,2,N,00,N
|
||
|
|
20230913,120622,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3740,-40,5,-1.06,53739695,14413,34.47,3780,3785,3690,4910,2650,3780,3728.56,18.47,0,634,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3114,-6.21,0.81,12,0.02,-602.00,4641.00,6100,20220916,-38.69,3240,20221026,15.43,4975,-24.82,20230705,3290,13.68,20230323,6100,-38.69,20220916,3240,15.43,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,2,N,00,N
|
||
|
|
20230913,110621,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3720,-60,5,-1.59,34375415,9182,21.96,3780,3785,3715,4910,2650,3780,3743.78,18.47,0,-1164,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3098,-6.18,0.80,12,0.01,-602.00,4641.00,6100,20220916,-39.02,3240,20221026,14.81,4975,-25.23,20230705,3290,13.07,20230323,6100,-39.02,20220916,3240,14.81,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,2,N,00,N
|
||
|
|
20230913,100616,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,-20,5,-0.53,20731500,5525,13.21,3780,3785,3725,4910,2650,3780,3752.31,18.47,0,-595,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3131,-6.25,0.81,12,0.01,-602.00,4641.00,6100,20220916,-38.36,3240,20221026,16.05,4975,-24.42,20230705,3290,14.29,20230323,6100,-38.36,20220916,3240,16.05,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,2,N,00,N
|
||
|
|
20230913,090610,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3780,0,3,0.00,1099730,291,0.70,3780,3785,3775,4910,2650,3780,3779.14,18.47,0,-110,3913,3846,3803,3736,3693,3825,3715,4164,1130,5000,2490,5,1,83274281,3148,-6.28,0.81,12,0.00,-602.00,4641.00,6100,20220916,-38.03,3240,20221026,16.67,4975,-24.02,20230705,3290,14.89,20230323,6100,-38.03,20220916,3240,16.67,20221026,0.06,N,097230,5000,4163 억,,15380909,N,N,2,N,00,N
|
||
|
|
20230912,160605,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3780,-60,5,-1.56,159041010,41816,103.38,3840,3870,3760,4990,2690,3840,3803.35,18.48,0,-5546,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3148,-6.28,0.81,12,0.05,-602.00,4641.00,6100,20220916,-38.03,3240,20221026,16.67,4975,-24.02,20230705,3290,14.89,20230323,6100,-38.03,20220916,3240,16.67,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,2,N,00,N
|
||
|
|
20230912,150613,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3780,-60,5,-1.56,139277055,36601,90.49,3840,3870,3760,4990,2690,3840,3805.28,18.48,0,-4118,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3148,-6.28,0.81,12,0.04,-602.00,4641.00,6100,20220916,-38.03,3240,20221026,16.67,4975,-24.02,20230705,3290,14.89,20230323,6100,-38.03,20220916,3240,16.67,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,11,N,00,N
|
||
|
|
20230912,140613,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3785,-55,5,-1.43,128460480,33730,83.39,3840,3870,3765,4990,2690,3840,3808.49,18.48,0,-2981,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3152,-6.29,0.82,12,0.04,-602.00,4641.00,6100,20220916,-37.95,3240,20221026,16.82,4975,-23.92,20230705,3290,15.05,20230323,6100,-37.95,20220916,3240,16.82,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,11,N,00,N
|
||
|
|
20230912,130606,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3790,-50,5,-1.30,113496950,29772,73.61,3840,3870,3765,4990,2690,3840,3812.20,18.48,0,-2490,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3156,-6.30,0.82,12,0.04,-602.00,4641.00,6100,20220916,-37.87,3240,20221026,16.98,4975,-23.82,20230705,3290,15.20,20230323,6100,-37.87,20220916,3240,16.98,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,11,N,00,N
|
||
|
|
20230912,120602,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3785,-55,5,-1.43,95737445,25079,62.00,3840,3870,3765,4990,2690,3840,3817.43,18.48,0,-1288,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3152,-6.29,0.82,12,0.03,-602.00,4641.00,6100,20220916,-37.95,3240,20221026,16.82,4975,-23.92,20230705,3290,15.05,20230323,6100,-37.95,20220916,3240,16.82,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,11,N,00,N
|
||
|
|
20230912,110609,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3805,-35,5,-0.91,62131590,16250,40.18,3840,3870,3785,4990,2690,3840,3823.48,18.48,0,-1056,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3169,-6.32,0.82,12,0.02,-602.00,4641.00,6100,20220916,-37.62,3240,20221026,17.44,4975,-23.52,20230705,3290,15.65,20230323,6100,-37.62,20220916,3240,17.44,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,11,N,00,N
|
||
|
|
20230912,100605,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3815,-25,5,-0.65,43346415,11305,27.95,3840,3870,3790,4990,2690,3840,3834.27,18.48,0,-1717,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3177,-6.34,0.82,12,0.01,-602.00,4641.00,6100,20220916,-37.46,3240,20221026,17.75,4975,-23.32,20230705,3290,15.96,20230323,6100,-37.46,20220916,3240,17.75,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,11,N,00,N
|
||
|
|
20230912,090617,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3835,-5,5,-0.13,794825,207,0.51,3840,3840,3795,4990,2690,3840,3839.73,18.48,0,-15,3973,3906,3778,3711,3583,3940,3745,4164,1150,5000,2530,5,1,83274281,3194,-6.37,0.83,12,0.00,-602.00,4641.00,6100,20220916,-37.13,3240,20221026,18.36,4975,-22.91,20230705,3290,16.57,20230323,6100,-37.13,20220916,3240,18.36,20221026,0.06,N,097230,5000,4163 억,,15388334,N,N,11,N,00,N
|
||
|
|
20230911,160602,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3840,155,2,4.21,150185280,39967,67.05,3685,3845,3650,4790,2580,3685,3757.73,18.48,0,-2436,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3198,-6.38,0.83,12,0.05,-602.00,4641.00,6100,20220916,-37.05,3240,20221026,18.52,4975,-22.81,20230705,3290,16.72,20230323,6100,-37.05,20220916,3240,18.52,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230911,150610,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3790,105,2,2.85,98892985,26472,44.41,3685,3800,3650,4790,2580,3685,3735.76,18.48,0,-1805,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3156,-6.30,0.82,12,0.03,-602.00,4641.00,6100,20220916,-37.87,3240,20221026,16.98,4975,-23.82,20230705,3290,15.20,20230323,6100,-37.87,20220916,3240,16.98,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230911,140618,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,50,2,1.36,34222765,9287,15.58,3685,3735,3650,4790,2580,3685,3685.02,18.48,0,1068,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3110,-6.20,0.80,12,0.01,-602.00,4641.00,6100,20220916,-38.77,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,6100,-38.77,20220916,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230911,130553,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,0,3,0.00,30669290,8329,13.97,3685,3700,3650,4790,2580,3685,3682.23,18.48,0,948,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3069,-6.12,0.79,12,0.01,-602.00,4641.00,6100,20220916,-39.59,3240,20221026,13.73,4975,-25.93,20230705,3290,12.01,20230323,6100,-39.59,20220916,3240,13.73,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230911,120603,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,0,3,0.00,23050920,6263,10.51,3685,3700,3650,4790,2580,3685,3680.49,18.48,0,504,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3069,-6.12,0.79,12,0.01,-602.00,4641.00,6100,20220916,-39.59,3240,20221026,13.73,4975,-25.93,20230705,3290,12.01,20230323,6100,-39.59,20220916,3240,13.73,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230911,110552,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,15,2,0.41,19386320,5272,8.84,3685,3700,3650,4790,2580,3685,3677.22,18.48,0,750,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3081,-6.15,0.80,12,0.01,-602.00,4641.00,6100,20220916,-39.34,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,6100,-39.34,20220916,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230911,100554,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,0,3,0.00,12472275,3398,5.70,3685,3685,3650,4790,2580,3685,3670.48,18.48,0,763,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3069,-6.12,0.79,12,0.00,-602.00,4641.00,6100,20220916,-39.59,3240,20221026,13.73,4975,-25.93,20230705,3290,12.01,20230323,6100,-39.59,20220916,3240,13.73,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230911,090553,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3665,-20,5,-0.54,975935,265,0.44,3685,3685,3660,4790,2580,3685,3682.77,18.48,0,-14,3831,3757,3696,3622,3561,3795,3660,4164,1105,5000,2430,5,1,83274281,3052,-6.09,0.79,12,0.00,-602.00,4641.00,6100,20220916,-39.92,3240,20221026,13.12,4975,-26.33,20230705,3290,11.40,20230323,6100,-39.92,20220916,3240,13.12,20221026,0.06,N,097230,5000,4163 억,,15392580,N,N,11,N,00,N
|
||
|
|
20230908,160604,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,-15,5,-0.41,218774845,59593,119.50,3670,3770,3635,4810,2590,3700,3671.14,18.48,0,-11624,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3069,-6.12,0.79,12,0.07,-602.00,4641.00,6170,20220907,-40.28,3240,20221026,13.73,4975,-25.93,20230705,3290,12.01,20230323,6100,-39.59,20220916,3240,13.73,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,11,N,00,N
|
||
|
|
20230908,150606,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3645,-55,5,-1.49,208162615,56683,113.66,3670,3770,3635,4810,2590,3700,3672.40,18.48,0,-11683,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3035,-6.05,0.79,12,0.07,-602.00,4641.00,6170,20220907,-40.92,3240,20221026,12.50,4975,-26.73,20230705,3290,10.79,20230323,6100,-40.25,20220916,3240,12.50,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,16,N,00,N
|
||
|
|
20230908,140603,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3720,20,2,0.54,168091560,45696,91.63,3670,3770,3635,4810,2590,3700,3678.47,18.48,0,-10891,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3098,-6.18,0.80,12,0.05,-602.00,4641.00,6170,20220907,-39.71,3240,20221026,14.81,4975,-25.23,20230705,3290,13.07,20230323,6100,-39.02,20220916,3240,14.81,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,16,N,00,N
|
||
|
|
20230908,130608,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3665,-35,5,-0.95,111826825,30468,61.09,3670,3770,3635,4810,2590,3700,3670.30,18.48,0,-8048,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3052,-6.09,0.79,12,0.04,-602.00,4641.00,6170,20220907,-40.60,3240,20221026,13.12,4975,-26.33,20230705,3290,11.40,20230323,6100,-39.92,20220916,3240,13.12,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,16,N,00,N
|
||
|
|
20230908,120616,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3650,-50,5,-1.35,60140390,16329,32.74,3670,3770,3650,4810,2590,3700,3683.04,18.48,0,-4136,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3040,-6.06,0.79,12,0.02,-602.00,4641.00,6170,20220907,-40.84,3240,20221026,12.65,4975,-26.63,20230705,3290,10.94,20230323,6100,-40.16,20220916,3240,12.65,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,16,N,00,N
|
||
|
|
20230908,110610,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3665,-35,5,-0.95,50994800,13831,27.73,3670,3770,3650,4810,2590,3700,3686.99,18.48,0,-2870,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3052,-6.09,0.79,12,0.02,-602.00,4641.00,6170,20220907,-40.60,3240,20221026,13.12,4975,-26.33,20230705,3290,11.40,20230323,6100,-39.92,20220916,3240,13.12,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,16,N,00,N
|
||
|
|
20230908,100604,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3675,-25,5,-0.68,33105095,8936,17.92,3670,3770,3670,4810,2590,3700,3704.69,18.48,0,-949,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3060,-6.10,0.79,12,0.01,-602.00,4641.00,6170,20220907,-40.44,3240,20221026,13.43,4975,-26.13,20230705,3290,11.70,20230323,6100,-39.75,20220916,3240,13.43,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,16,N,00,N
|
||
|
|
20230908,090608,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,0,3,0.00,814955,222,0.45,3670,3710,3670,4810,2590,3700,3670.97,18.48,0,-15,3830,3765,3715,3650,3600,3740,3625,4164,1110,5000,2440,5,1,83274281,3081,-6.15,0.80,12,0.00,-602.00,4641.00,6170,20220907,-40.03,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,6100,-39.34,20220916,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15391360,N,N,16,N,00,N
|
||
|
|
20230907,160559,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,-80,5,-2.12,184651680,49821,287.09,3770,3780,3665,4910,2650,3780,3706.30,18.49,0,-7934,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3081,-6.15,0.80,12,0.06,-602.00,4641.00,6170,20220907,-40.03,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,6170,-40.03,20220907,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,16,N,00,N
|
||
|
|
20230907,150605,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,-80,5,-2.12,167709380,45242,260.70,3770,3780,3665,4910,2650,3780,3706.94,18.49,0,-7939,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3081,-6.15,0.80,12,0.05,-602.00,4641.00,6170,20220907,-40.03,3240,20221026,14.20,4975,-25.63,20230705,3290,12.46,20230323,6170,-40.03,20220907,3240,14.20,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,24,N,00,N
|
||
|
|
20230907,140600,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,-85,5,-2.25,165994735,44778,258.03,3770,3780,3665,4910,2650,3780,3707.06,18.49,0,-7939,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3077,-6.14,0.80,12,0.05,-602.00,4641.00,6170,20220907,-40.11,3240,20221026,14.04,4975,-25.73,20230705,3290,12.31,20230323,6170,-40.11,20220907,3240,14.04,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,24,N,00,N
|
||
|
|
20230907,130559,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3710,-70,5,-1.85,157379425,42448,244.60,3770,3780,3665,4910,2650,3780,3707.58,18.49,0,-6069,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3089,-6.16,0.80,12,0.05,-602.00,4641.00,6170,20220907,-39.87,3240,20221026,14.51,4975,-25.43,20230705,3290,12.77,20230323,6170,-39.87,20220907,3240,14.51,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,24,N,00,N
|
||
|
|
20230907,120607,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,-85,5,-2.25,144233310,38897,224.14,3770,3780,3665,4910,2650,3780,3708.08,18.49,0,-4877,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3077,-6.14,0.80,12,0.05,-602.00,4641.00,6170,20220907,-40.11,3240,20221026,14.04,4975,-25.73,20230705,3290,12.31,20230323,6170,-40.11,20220907,3240,14.04,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,24,N,00,N
|
||
|
|
20230907,110605,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,-85,5,-2.25,122653855,33061,190.51,3770,3780,3665,4910,2650,3780,3709.93,18.49,0,-3770,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3077,-6.14,0.80,12,0.04,-602.00,4641.00,6170,20220907,-40.11,3240,20221026,14.04,4975,-25.73,20230705,3290,12.31,20230323,6170,-40.11,20220907,3240,14.04,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,24,N,00,N
|
||
|
|
20230907,100604,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,-50,5,-1.32,61522040,16500,95.08,3770,3780,3705,4910,2650,3780,3728.61,18.49,0,-1484,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3106,-6.20,0.80,12,0.02,-602.00,4641.00,6170,20220907,-39.55,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,6170,-39.55,20220907,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,24,N,00,N
|
||
|
|
20230907,090611,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,-10,5,-0.26,7540,2,0.01,3770,3770,3770,4910,2650,3780,3770.00,18.49,0,0,3873,3826,3798,3751,3723,3812,3737,4164,1130,5000,2490,5,1,83274281,3139,-6.26,0.81,12,0.00,-602.00,4641.00,6170,20220907,-38.90,3240,20221026,16.36,4975,-24.22,20230705,3290,14.59,20230323,6170,-38.90,20220907,3240,16.36,20221026,0.06,N,097230,5000,4163 억,,15401401,N,N,24,N,00,N
|
||
|
|
20230906,160600,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3780,-55,5,-1.43,65858730,17351,31.67,3835,3845,3770,4985,2685,3835,3795.67,18.49,0,3713,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3148,-6.28,0.81,12,0.02,-602.00,4641.00,6170,20220907,-38.74,3240,20221026,16.67,4975,-24.02,20230705,3290,14.89,20230323,6170,-38.74,20220907,3240,16.67,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,24,N,00,N
|
||
|
|
20230906,150602,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3785,-50,5,-1.30,60790630,16012,29.22,3835,3845,3770,4985,2685,3835,3796.57,18.49,0,3290,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3152,-6.29,0.82,12,0.02,-602.00,4641.00,6170,20220907,-38.65,3240,20221026,16.82,4975,-23.92,20230705,3290,15.05,20230323,6170,-38.65,20220907,3240,16.82,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,37,N,00,N
|
||
|
|
20230906,140602,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3805,-30,5,-0.78,42988050,11303,20.63,3835,3845,3770,4985,2685,3835,3803.24,18.49,0,2573,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3169,-6.32,0.82,12,0.01,-602.00,4641.00,6170,20220907,-38.33,3240,20221026,17.44,4975,-23.52,20230705,3290,15.65,20230323,6170,-38.33,20220907,3240,17.44,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,37,N,00,N
|
||
|
|
20230906,130556,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3805,-30,5,-0.78,39698805,10438,19.05,3835,3845,3770,4985,2685,3835,3803.30,18.49,0,2548,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3169,-6.32,0.82,12,0.01,-602.00,4641.00,6170,20220907,-38.33,3240,20221026,17.44,4975,-23.52,20230705,3290,15.65,20230323,6170,-38.33,20220907,3240,17.44,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,37,N,00,N
|
||
|
|
20230906,120607,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,-35,5,-0.91,30049360,7894,14.41,3835,3845,3770,4985,2685,3835,3806.61,18.49,0,2094,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3164,-6.31,0.82,12,0.01,-602.00,4641.00,6170,20220907,-38.41,3240,20221026,17.28,4975,-23.62,20230705,3290,15.50,20230323,6170,-38.41,20220907,3240,17.28,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,37,N,00,N
|
||
|
|
20230906,110608,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3805,-30,5,-0.78,28176340,7401,13.51,3835,3845,3770,4985,2685,3835,3807.10,18.49,0,1945,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3169,-6.32,0.82,12,0.01,-602.00,4641.00,6170,20220907,-38.33,3240,20221026,17.44,4975,-23.52,20230705,3290,15.65,20230323,6170,-38.33,20220907,3240,17.44,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,37,N,00,N
|
||
|
|
20230906,100549,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3805,-30,5,-0.78,17252270,4527,8.26,3835,3845,3790,4985,2685,3835,3810.97,18.49,0,1280,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3169,-6.32,0.82,12,0.01,-602.00,4641.00,6170,20220907,-38.33,3240,20221026,17.44,4975,-23.52,20230705,3290,15.65,20230323,6170,-38.33,20220907,3240,17.44,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,37,N,00,N
|
||
|
|
20230906,090555,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3820,-15,5,-0.39,1050565,274,0.50,3835,3845,3820,4985,2685,3835,3834.18,18.49,0,-96,3911,3872,3811,3772,3711,3892,3792,4164,1150,5000,2530,5,1,83274281,3181,-6.35,0.82,12,0.00,-602.00,4641.00,6170,20220907,-38.09,3240,20221026,17.90,4975,-23.22,20230705,3290,16.11,20230323,6170,-38.09,20220907,3240,17.90,20221026,0.06,N,097230,5000,4163 억,,15397802,N,N,37,N,00,N
|
||
|
|
20230905,160555,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3835,60,2,1.59,207712620,54566,129.23,3815,3850,3750,4905,2645,3775,3806.36,18.49,0,5719,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3194,-6.37,0.83,12,0.07,-602.00,4641.00,6200,20220902,-38.15,3240,20221026,18.36,4975,-22.91,20230705,3290,16.57,20230323,6170,-37.84,20220907,3240,18.36,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,37,N,00,N
|
||
|
|
20230905,150606,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3835,60,2,1.59,178969520,47072,111.48,3815,3850,3750,4905,2645,3775,3802.04,18.49,0,8938,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3194,-6.37,0.83,12,0.06,-602.00,4641.00,6200,20220902,-38.15,3240,20221026,18.36,4975,-22.91,20230705,3290,16.57,20230323,6170,-37.84,20220907,3240,18.36,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,182,N,00,N
|
||
|
|
20230905,140604,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,25,2,0.66,127204590,33565,79.49,3815,3830,3750,4905,2645,3775,3789.80,18.49,0,10366,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3164,-6.31,0.82,12,0.04,-602.00,4641.00,6200,20220902,-38.71,3240,20221026,17.28,4975,-23.62,20230705,3290,15.50,20230323,6170,-38.41,20220907,3240,17.28,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,182,N,00,N
|
||
|
|
20230905,130544,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,25,2,0.66,111026045,29283,69.35,3815,3830,3750,4905,2645,3775,3791.48,18.49,0,9326,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3164,-6.31,0.82,12,0.04,-602.00,4641.00,6200,20220902,-38.71,3240,20221026,17.28,4975,-23.62,20230705,3290,15.50,20230323,6170,-38.41,20220907,3240,17.28,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,182,N,00,N
|
||
|
|
20230905,120552,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3775,0,3,0.00,104659315,27601,65.37,3815,3830,3750,4905,2645,3775,3791.87,18.49,0,8509,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3144,-6.27,0.81,12,0.03,-602.00,4641.00,6200,20220902,-39.11,3240,20221026,16.51,4975,-24.12,20230705,3290,14.74,20230323,6170,-38.82,20220907,3240,16.51,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,182,N,00,N
|
||
|
|
20230905,110556,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3825,50,2,1.32,90921260,23975,56.78,3815,3830,3750,4905,2645,3775,3792.34,18.49,0,7896,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3185,-6.35,0.82,12,0.03,-602.00,4641.00,6200,20220902,-38.31,3240,20221026,18.06,4975,-23.12,20230705,3290,16.26,20230323,6170,-38.01,20220907,3240,18.06,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,182,N,00,N
|
||
|
|
20230905,100550,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3815,40,2,1.06,63381170,16754,39.68,3815,3825,3750,4905,2645,3775,3783.05,18.49,0,5865,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3177,-6.34,0.82,12,0.02,-602.00,4641.00,6200,20220902,-38.47,3240,20221026,17.75,4975,-23.32,20230705,3290,15.96,20230323,6170,-38.17,20220907,3240,17.75,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,182,N,00,N
|
||
|
|
20230905,090547,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,-5,5,-0.13,6516110,1724,4.08,3815,3815,3770,4905,2645,3775,3779.65,18.49,0,141,3881,3827,3771,3717,3661,3800,3690,4164,1130,5000,2490,5,1,83274281,3139,-6.26,0.81,12,0.00,-602.00,4641.00,6200,20220902,-39.19,3240,20221026,16.36,4975,-24.22,20230705,3290,14.59,20230323,6170,-38.90,20220907,3240,16.36,20221026,0.06,N,097230,5000,4163 억,,15397006,N,N,182,N,00,N
|
||
|
|
20230904,160547,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3775,25,2,0.67,157892300,42163,84.61,3825,3825,3715,4875,2625,3750,3744.75,18.49,0,-5619,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3144,-6.27,0.81,12,0.05,-602.00,4641.00,6200,20220901,-39.11,3240,20221026,16.51,4975,-24.12,20230705,3290,14.74,20230323,6170,-38.82,20220907,3240,16.51,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,182,N,00,N
|
||
|
|
20230904,150540,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3780,30,2,0.80,148550205,39686,79.64,3825,3825,3715,4875,2625,3750,3743.14,18.49,0,-5457,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3148,-6.28,0.81,12,0.05,-602.00,4641.00,6200,20220901,-39.03,3240,20221026,16.67,4975,-24.02,20230705,3290,14.89,20230323,6170,-38.74,20220907,3240,16.67,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,14,N,00,N
|
||
|
|
20230904,140535,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,-15,5,-0.40,113707820,30408,61.02,3825,3825,3715,4875,2625,3750,3739.40,18.49,0,-4323,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3110,-6.20,0.80,12,0.04,-602.00,4641.00,6200,20220901,-39.76,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,6170,-39.47,20220907,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,14,N,00,N
|
||
|
|
20230904,130544,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3745,-5,5,-0.13,76390670,20428,40.99,3825,3825,3715,4875,2625,3750,3739.51,18.49,0,-3764,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3119,-6.22,0.81,12,0.02,-602.00,4641.00,6200,20220901,-39.60,3240,20221026,15.59,4975,-24.72,20230705,3290,13.83,20230323,6170,-39.30,20220907,3240,15.59,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,14,N,00,N
|
||
|
|
20230904,120533,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,-20,5,-0.53,66032505,17653,35.42,3825,3825,3715,4875,2625,3750,3740.58,18.49,0,-3758,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3106,-6.20,0.80,12,0.02,-602.00,4641.00,6200,20220901,-39.84,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,6170,-39.55,20220907,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,14,N,00,N
|
||
|
|
20230904,110526,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,-20,5,-0.53,60282345,16116,32.34,3825,3825,3715,4875,2625,3750,3740.53,18.49,0,-2709,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3106,-6.20,0.80,12,0.02,-602.00,4641.00,6200,20220901,-39.84,3240,20221026,15.12,4975,-25.03,20230705,3290,13.37,20230323,6170,-39.55,20220907,3240,15.12,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,14,N,00,N
|
||
|
|
20230904,100529,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3735,-15,5,-0.40,30113075,8019,16.09,3825,3825,3730,4875,2625,3750,3755.22,18.49,0,-1722,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3110,-6.20,0.80,12,0.01,-602.00,4641.00,6200,20220901,-39.76,3240,20221026,15.28,4975,-24.92,20230705,3290,13.53,20230323,6170,-39.47,20220907,3240,15.28,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,14,N,00,N
|
||
|
|
20230904,090539,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,50,2,1.33,988425,262,0.53,3825,3825,3760,4875,2625,3750,3772.61,18.49,0,-7,3923,3836,3773,3686,3623,3805,3655,4164,1125,5000,2470,5,1,83274281,3164,-6.31,0.82,12,0.00,-602.00,4641.00,6200,20220901,-38.71,3240,20221026,17.28,4975,-23.62,20230705,3290,15.50,20230323,6170,-38.41,20220907,3240,17.28,20221026,0.06,N,097230,5000,4163 억,,15399000,N,N,14,N,00,N
|
||
|
|
20230901,160530,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,-65,5,-1.70,187783415,49822,104.32,3820,3860,3710,4955,2675,3815,3769.09,18.49,0,-2275,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3123,-6.23,0.81,12,0.06,-602.00,4641.00,6240,20220831,-39.90,3240,20221026,15.74,4975,-24.62,20230705,3290,13.98,20230323,6200,-39.52,20220901,3240,15.74,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,14,N,00,N
|
||
|
|
20230901,150538,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,-65,5,-1.70,170075670,45105,94.44,3820,3860,3710,4955,2675,3815,3770.66,18.49,0,-3600,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3123,-6.23,0.81,12,0.05,-602.00,4641.00,6240,20220831,-39.90,3240,20221026,15.74,4975,-24.62,20230705,3290,13.98,20230323,6200,-39.52,20220901,3240,15.74,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,2,N,00,N
|
||
|
|
20230901,140540,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3775,-40,5,-1.05,131113550,34777,72.81,3820,3860,3710,4955,2675,3815,3770.12,18.49,0,-3181,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3144,-6.27,0.81,12,0.04,-602.00,4641.00,6240,20220831,-39.50,3240,20221026,16.51,4975,-24.12,20230705,3290,14.74,20230323,6200,-39.11,20220901,3240,16.51,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,2,N,00,N
|
||
|
|
20230901,130525,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,-55,5,-1.44,88640075,23490,49.18,3820,3860,3710,4955,2675,3815,3773.52,18.49,0,-2958,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3131,-6.25,0.81,12,0.03,-602.00,4641.00,6240,20220831,-39.74,3240,20221026,16.05,4975,-24.42,20230705,3290,14.29,20230323,6200,-39.35,20220901,3240,16.05,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,2,N,00,N
|
||
|
|
20230901,120531,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3745,-70,5,-1.83,81114020,21491,45.00,3820,3860,3710,4955,2675,3815,3774.33,18.49,0,-2402,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3119,-6.22,0.81,12,0.03,-602.00,4641.00,6240,20220831,-39.98,3240,20221026,15.59,4975,-24.72,20230705,3290,13.83,20230323,6200,-39.60,20220901,3240,15.59,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,2,N,00,N
|
||
|
|
20230901,110532,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,-55,5,-1.44,47273560,12479,26.13,3820,3860,3710,4955,2675,3815,3788.25,18.49,0,-1601,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3131,-6.25,0.81,12,0.01,-602.00,4641.00,6240,20220831,-39.74,3240,20221026,16.05,4975,-24.42,20230705,3290,14.29,20230323,6200,-39.35,20220901,3240,16.05,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,2,N,00,N
|
||
|
|
20230901,100527,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3780,-35,5,-0.92,36099315,9515,19.92,3820,3860,3710,4955,2675,3815,3793.94,18.49,0,-1280,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3148,-6.28,0.81,12,0.01,-602.00,4641.00,6240,20220831,-39.42,3240,20221026,16.67,4975,-24.02,20230705,3290,14.89,20230323,6200,-39.03,20220901,3240,16.67,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,2,N,00,N
|
||
|
|
20230901,090521,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,-15,5,-0.39,1370025,359,0.75,3820,3820,3800,4955,2675,3815,3816.23,18.49,0,-216,3905,3860,3830,3785,3755,3845,3770,4164,1140,5000,2510,5,1,83274281,3164,-6.31,0.82,12,0.00,-602.00,4641.00,6240,20220831,-39.10,3240,20221026,17.28,4975,-23.62,20230705,3290,15.50,20230323,6200,-38.71,20220901,3240,17.28,20221026,0.06,N,097230,5000,4163 억,,15400914,N,N,2,N,00,N
|