90 lines
39 KiB
CSV
90 lines
39 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
|
|
20230630,160119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3090,-125,5,-3.89,57975373110,18719931,74.60,3205,3210,2980,4175,2255,3215,3096.78,6.77,0,-121630,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,6108,-7.82,3.17,12,9.47,-395.00,976.00,4235,20230620,-27.04,1012,20230515,205.34,4235,-27.04,20230620,1012,205.34,20230515,4235,-27.04,20230620,1012,205.34,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,1001,N,02,N
|
|
20230630,150119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3120,-95,5,-2.95,53532591985,17293745,68.91,3205,3210,2980,4175,2255,3215,3095.25,6.77,0,27826,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,6167,-7.90,3.20,12,8.75,-395.00,976.00,4235,20230620,-26.33,1012,20230515,208.30,4235,-26.33,20230620,1012,208.30,20230515,4235,-26.33,20230620,1012,208.30,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,0,N,02,N
|
|
20230630,140119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2995,-220,5,-6.84,39007414525,12632947,50.34,3205,3210,2980,4175,2255,3215,3087.41,6.77,0,-168539,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,5920,-7.58,3.07,12,6.39,-395.00,976.00,4235,20230620,-29.28,1012,20230515,195.95,4235,-29.28,20230620,1012,195.95,20230515,4235,-29.28,20230620,1012,195.95,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,0,N,02,N
|
|
20230630,130119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3060,-155,5,-4.82,27941872600,8970885,35.75,3205,3210,3050,4175,2255,3215,3114.34,6.77,0,-161070,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,6049,-7.75,3.14,12,4.54,-395.00,976.00,4235,20230620,-27.74,1012,20230515,202.37,4235,-27.74,20230620,1012,202.37,20230515,4235,-27.74,20230620,1012,202.37,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,0,N,02,N
|
|
20230630,120119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3105,-110,5,-3.42,21151762330,6762547,26.95,3205,3210,3080,4175,2255,3215,3127.34,6.77,0,-157244,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,6138,-7.86,3.18,12,3.42,-395.00,976.00,4235,20230620,-26.68,1012,20230515,206.82,4235,-26.68,20230620,1012,206.82,20230515,4235,-26.68,20230620,1012,206.82,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,0,N,02,N
|
|
20230630,110119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,-100,5,-3.11,18297028905,5845115,23.29,3205,3210,3080,4175,2255,3215,3129.81,6.77,0,-88350,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,6158,-7.89,3.19,12,2.96,-395.00,976.00,4235,20230620,-26.45,1012,20230515,207.81,4235,-26.45,20230620,1012,207.81,20230515,4235,-26.45,20230620,1012,207.81,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,0,N,02,N
|
|
20230630,100118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,-100,5,-3.11,14242183190,4544793,18.11,3205,3210,3080,4175,2255,3215,3133.12,6.77,0,-116716,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,6158,-7.89,3.19,12,2.30,-395.00,976.00,4235,20230620,-26.45,1012,20230515,207.81,4235,-26.45,20230620,1012,207.81,20230515,4235,-26.45,20230620,1012,207.81,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,0,N,02,N
|
|
20230630,090120,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3175,-40,5,-1.24,1134828055,355539,1.42,3205,3210,3160,4175,2255,3215,3189.38,6.77,0,31151,3411,3312,3191,3092,2971,3362,3142,1977,960,1000,0,5,1,197673375,6276,-8.04,3.25,12,0.18,-395.00,976.00,4235,20230620,-25.03,1012,20230515,213.74,4235,-25.03,20230620,1012,213.74,20230515,4235,-25.03,20230620,1012,213.74,20230515,0.19,N,001470,1000,1976 억,,13379274,N,N,0,N,02,N
|
|
20230629,160119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3215,45,2,1.42,78383263215,24700096,64.44,3070,3290,3070,4120,2220,3170,3173.20,6.12,0,1293786,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6355,-8.14,3.29,12,12.50,-395.00,976.00,4235,20230620,-24.09,1012,20230515,217.69,4235,-24.09,20230620,1012,217.69,20230515,4235,-24.09,20230620,1012,217.69,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230629,150118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,-35,5,-1.10,72889466880,22969689,59.92,3070,3290,3070,4120,2220,3170,3173.29,6.12,0,1078333,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6197,-7.94,3.21,12,11.62,-395.00,976.00,4235,20230620,-25.97,1012,20230515,209.78,4235,-25.97,20230620,1012,209.78,20230515,4235,-25.97,20230620,1012,209.78,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230629,140118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3145,-25,5,-0.79,64954756760,20421240,53.27,3070,3290,3070,4120,2220,3170,3180.75,6.12,0,640594,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6217,-7.96,3.22,12,10.33,-395.00,976.00,4235,20230620,-25.74,1012,20230515,210.77,4235,-25.74,20230620,1012,210.77,20230515,4235,-25.74,20230620,1012,210.77,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230629,130118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3175,5,2,0.16,59727898825,18756387,48.93,3070,3290,3070,4120,2220,3170,3184.42,6.12,0,466667,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6276,-8.04,3.25,12,9.49,-395.00,976.00,4235,20230620,-25.03,1012,20230515,213.74,4235,-25.03,20230620,1012,213.74,20230515,4235,-25.03,20230620,1012,213.74,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230629,120119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3185,15,2,0.47,55384767260,17389115,45.36,3070,3290,3070,4120,2220,3170,3185.04,6.12,0,371898,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6296,-8.06,3.26,12,8.80,-395.00,976.00,4235,20230620,-24.79,1012,20230515,214.72,4235,-24.79,20230620,1012,214.72,20230515,4235,-24.79,20230620,1012,214.72,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230629,110119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,-5,5,-0.16,49138004525,15421236,40.23,3070,3290,3070,4120,2220,3170,3186.40,6.12,0,243063,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6256,-8.01,3.24,12,7.80,-395.00,976.00,4235,20230620,-25.27,1012,20230515,212.75,4235,-25.27,20230620,1012,212.75,20230515,4235,-25.27,20230620,1012,212.75,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230629,100118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3205,35,2,1.10,35372471065,11141364,29.07,3070,3290,3070,4120,2220,3170,3174.89,6.12,0,441570,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6335,-8.11,3.28,12,5.64,-395.00,976.00,4235,20230620,-24.32,1012,20230515,216.70,4235,-24.32,20230620,1012,216.70,20230515,4235,-24.32,20230620,1012,216.70,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230629,090118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,-55,5,-1.74,2832375425,919319,2.40,3070,3120,3070,4120,2220,3170,3079.18,6.12,0,156023,3673,3421,3283,3031,2893,3352,2962,1977,950,1000,0,5,1,197673375,6158,-7.89,3.19,12,0.47,-395.00,976.00,4235,20230620,-26.45,1012,20230515,207.81,4235,-26.45,20230620,1012,207.81,20230515,4235,-26.45,20230620,1012,207.81,20230515,0.19,N,001470,1000,1976 억,,12090745,N,N,0,N,02,N
|
|
20230628,160118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3170,-305,5,-8.78,124636284930,37578826,77.67,3505,3535,3145,4515,2435,3475,3316.92,6.46,0,-681463,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6266,-8.03,3.25,12,19.01,-395.00,976.00,4235,20230620,-25.15,1012,20230515,213.24,4235,-25.15,20230620,1012,213.24,20230515,4235,-25.15,20230620,1012,213.24,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230628,150118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3220,-255,5,-7.34,111419088015,33432154,69.10,3505,3535,3215,4515,2435,3475,3332.66,6.46,0,-863504,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6365,-8.15,3.30,12,16.91,-395.00,976.00,4235,20230620,-23.97,1012,20230515,218.18,4235,-23.97,20230620,1012,218.18,20230515,4235,-23.97,20230620,1012,218.18,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230628,140118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3270,-205,5,-5.90,101204559990,30317079,62.66,3505,3535,3215,4515,2435,3475,3338.16,6.46,0,-866521,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6464,-8.28,3.35,12,15.34,-395.00,976.00,4235,20230620,-22.79,1012,20230515,223.12,4235,-22.79,20230620,1012,223.12,20230515,4235,-22.79,20230620,1012,223.12,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230628,130119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,-165,5,-4.75,91766209260,27429597,56.70,3505,3535,3215,4515,2435,3475,3345.48,6.46,0,-866521,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6543,-8.38,3.39,12,13.88,-395.00,976.00,4235,20230620,-21.84,1012,20230515,227.08,4235,-21.84,20230620,1012,227.08,20230515,4235,-21.84,20230620,1012,227.08,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230628,120115,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-120,5,-3.45,83023350315,24812835,51.29,3505,3535,3215,4515,2435,3475,3345.94,6.46,0,-866521,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6632,-8.49,3.44,12,12.55,-395.00,976.00,4235,20230620,-20.78,1012,20230515,231.52,4235,-20.78,20230620,1012,231.52,20230515,4235,-20.78,20230620,1012,231.52,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230628,110119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3355,-120,5,-3.45,77019861205,23029727,47.60,3505,3535,3215,4515,2435,3475,3344.32,6.46,0,-825113,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6632,-8.49,3.44,12,11.65,-395.00,976.00,4235,20230620,-20.78,1012,20230515,231.52,4235,-20.78,20230620,1012,231.52,20230515,4235,-20.78,20230620,1012,231.52,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230628,100118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3275,-200,5,-5.76,43436142170,13008714,26.89,3505,3535,3215,4515,2435,3475,3338.91,6.46,0,-393277,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6474,-8.29,3.36,12,6.58,-395.00,976.00,4235,20230620,-22.67,1012,20230515,223.62,4235,-22.67,20230620,1012,223.62,20230515,4235,-22.67,20230620,1012,223.62,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230628,090118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3530,55,2,1.58,1789554380,509578,1.05,3505,3535,3505,4515,2435,3475,3512.46,6.46,0,10363,3918,3696,3448,3226,2978,3807,3337,1977,1040,1000,0,5,1,197673375,6978,-8.94,3.62,12,0.26,-395.00,976.00,4235,20230620,-16.65,1012,20230515,248.81,4235,-16.65,20230620,1012,248.81,20230515,4235,-16.65,20230620,1012,248.81,20230515,0.22,N,001470,1000,1976 억,,12769957,N,N,282,N,02,N
|
|
20230627,160119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3475,35,2,1.02,164620771245,47776027,81.47,3235,3670,3200,4470,2410,3440,3445.69,6.34,0,235816,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6869,-8.80,3.56,12,24.17,-395.00,976.00,4235,20230620,-17.95,1012,20230515,243.38,4235,-17.95,20230620,1012,243.38,20230515,4235,-17.95,20230620,1012,243.38,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,282,N,02,N
|
|
20230627,150118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3450,10,2,0.29,161210989865,46791877,79.79,3235,3670,3200,4470,2410,3440,3445.30,6.34,0,210260,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6820,-8.73,3.53,12,23.67,-395.00,976.00,4235,20230620,-18.54,1012,20230515,240.91,4235,-18.54,20230620,1012,240.91,20230515,4235,-18.54,20230620,1012,240.91,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,0,N,02,N
|
|
20230627,140119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3515,75,2,2.18,153699922105,44625977,76.10,3235,3670,3200,4470,2410,3440,3444.20,6.34,0,44643,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6948,-8.90,3.60,12,22.58,-395.00,976.00,4235,20230620,-17.00,1012,20230515,247.33,4235,-17.00,20230620,1012,247.33,20230515,4235,-17.00,20230620,1012,247.33,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,0,N,02,N
|
|
20230627,130119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,25,2,0.73,142644139925,41460615,70.70,3235,3670,3200,4470,2410,3440,3440.48,6.34,0,-48920,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6849,-8.77,3.55,12,20.97,-395.00,976.00,4235,20230620,-18.18,1012,20230515,242.39,4235,-18.18,20230620,1012,242.39,20230515,4235,-18.18,20230620,1012,242.39,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,0,N,02,N
|
|
20230627,120119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3520,80,2,2.33,96533237845,28453304,48.52,3235,3530,3200,4470,2410,3440,3392.42,6.34,0,337986,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6958,-8.91,3.61,12,14.39,-395.00,976.00,4235,20230620,-16.88,1012,20230515,247.83,4235,-16.88,20230620,1012,247.83,20230515,4235,-16.88,20230620,1012,247.83,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,0,N,02,N
|
|
20230627,110118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3455,15,2,0.44,86725594205,25614100,43.68,3235,3530,3200,4470,2410,3440,3385.52,6.34,0,104014,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6830,-8.75,3.54,12,12.96,-395.00,976.00,4235,20230620,-18.42,1012,20230515,241.40,4235,-18.42,20230620,1012,241.40,20230515,4235,-18.42,20230620,1012,241.40,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,0,N,02,N
|
|
20230627,100118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3425,-15,5,-0.44,72654139660,21518084,36.69,3235,3530,3200,4470,2410,3440,3375.95,6.34,0,-129410,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6770,-8.67,3.51,12,10.89,-395.00,976.00,4235,20230620,-19.13,1012,20230515,238.44,4235,-19.13,20230620,1012,238.44,20230515,4235,-19.13,20230620,1012,238.44,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,0,N,02,N
|
|
20230627,090118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3225,-215,5,-6.25,8784906530,2708541,4.62,3235,3300,3200,4470,2410,3440,3231.13,6.34,0,50240,4313,3876,3613,3176,2913,3745,3045,1977,1030,1000,0,5,1,197673375,6375,-8.16,3.30,12,1.37,-395.00,976.00,4235,20230620,-23.85,1012,20230515,218.68,4235,-23.85,20230620,1012,218.68,20230515,4235,-23.85,20230620,1012,218.68,20230515,0.23,N,001470,1000,1976 억,,12537220,N,N,0,N,02,N
|
|
20230626,160118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3440,-360,5,-9.47,211295941805,57760321,116.75,4030,4050,3350,4940,2660,3800,3658.58,6.14,0,408544,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,6800,-8.71,3.52,12,29.22,-395.00,976.00,4235,20230620,-18.77,1012,20230515,239.92,4235,-18.77,20230620,1012,239.92,20230515,4235,-18.77,20230620,1012,239.92,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230626,150119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3440,-360,5,-9.47,201409793000,54887508,110.94,4030,4050,3350,4940,2660,3800,3669.33,6.14,0,486634,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,6800,-8.71,3.52,12,27.77,-395.00,976.00,4235,20230620,-18.77,1012,20230515,239.92,4235,-18.77,20230620,1012,239.92,20230515,4235,-18.77,20230620,1012,239.92,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230626,140118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3525,-275,5,-7.24,130838785755,34423685,69.58,4030,4050,3520,4940,2660,3800,3800.84,6.14,0,-77436,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,6968,-8.92,3.61,12,17.41,-395.00,976.00,4235,20230620,-16.77,1012,20230515,248.32,4235,-16.77,20230620,1012,248.32,20230515,4235,-16.77,20230620,1012,248.32,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230626,130119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,-110,5,-2.89,97657851015,25251179,51.04,4030,4050,3680,4940,2660,3800,3867.65,6.14,0,-88235,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,7294,-9.34,3.78,12,12.77,-395.00,976.00,4235,20230620,-12.87,1012,20230515,264.62,4235,-12.87,20230620,1012,264.62,20230515,4235,-12.87,20230620,1012,264.62,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230626,120118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3815,15,2,0.39,83351056310,21429436,43.31,4030,4050,3730,4940,2660,3800,3889.86,6.14,0,-90918,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,7541,-9.66,3.91,12,10.84,-395.00,976.00,4235,20230620,-9.92,1012,20230515,276.98,4235,-9.92,20230620,1012,276.98,20230515,4235,-9.92,20230620,1012,276.98,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230626,110118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3885,85,2,2.24,66498196500,16991136,34.34,4030,4050,3805,4940,2660,3800,3914.18,6.14,0,-88952,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,7680,-9.84,3.98,12,8.60,-395.00,976.00,4235,20230620,-8.26,1012,20230515,283.89,4235,-8.26,20230620,1012,283.89,20230515,4235,-8.26,20230620,1012,283.89,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230626,100119,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3895,95,2,2.50,55496019750,14158011,28.62,4030,4050,3805,4940,2660,3800,3920.36,6.14,0,-29742,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,7699,-9.86,3.99,12,7.16,-395.00,976.00,4235,20230620,-8.03,1012,20230515,284.88,4235,-8.03,20230620,1012,284.88,20230515,4235,-8.03,20230620,1012,284.88,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230626,090118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3980,180,2,4.74,9595617625,2399627,4.85,4030,4050,3945,4940,2660,3800,4004.85,6.14,0,53964,4423,4111,3848,3536,3273,3980,3405,1977,1140,1000,0,5,1,197673375,7867,-10.08,4.08,12,1.21,-395.00,976.00,4235,20230620,-6.02,1012,20230515,293.28,4235,-6.02,20230620,1012,293.28,20230515,4235,-6.02,20230620,1012,293.28,20230515,0.24,N,001470,1000,1976 억,,12127885,N,N,0,N,02,N
|
|
20230623,150118,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3835,-115,5,-2.91,184042270815,47706936,162.71,4150,4160,3585,5130,2765,3950,3857.76,6.91,0,-1636371,4233,4091,3953,3811,3673,4162,3882,1977,1182,1000,0,5,1,197673375,7581,-9.71,3.93,12,24.13,-395.00,976.00,4235,20230620,-9.45,1012,20230515,278.95,4235,-9.45,20230620,1012,278.95,20230515,4235,-9.45,20230620,1012,278.95,20230515,0.24,N,001470,1000,1976 억,,13658642,N,N,628,N,02,N
|
|
20230623,140114,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3895,-55,5,-1.39,167278762715,43333566,147.80,4150,4160,3585,5130,2765,3950,3860.25,6.91,0,-1631348,4233,4091,3953,3811,3673,4162,3882,1977,1182,1000,0,5,1,197673375,7699,-9.86,3.99,12,21.92,-395.00,976.00,4235,20230620,-8.03,1012,20230515,284.88,4235,-8.03,20230620,1012,284.88,20230515,4235,-8.03,20230620,1012,284.88,20230515,0.24,N,001470,1000,1976 억,,13658642,N,N,628,N,02,N
|
|
20230622,160559,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3950,-80,5,-1.99,115072121815,28949003,31.72,3890,4095,3815,5230,2825,4030,3975.01,7.17,0,-596866,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7808,-10.00,4.05,12,14.64,-395.00,976.00,4235,20230620,-6.73,1012,20230515,290.32,4235,-6.73,20230620,1012,290.32,20230515,4235,-6.73,20230620,1012,290.32,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,628,N,02,N
|
|
20230622,150431,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3965,-65,5,-1.61,110792911410,27869075,30.53,3890,4095,3815,5230,2825,4030,3975.45,7.17,0,-615279,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7838,-10.04,4.06,12,14.10,-395.00,976.00,4235,20230620,-6.38,1012,20230515,291.80,4235,-6.38,20230620,1012,291.80,20230515,4235,-6.38,20230620,1012,291.80,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,2612,N,02,N
|
|
20230622,140500,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3985,-45,5,-1.12,101626532360,25562290,28.01,3890,4095,3815,5230,2825,4030,3975.62,7.17,0,-579791,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7877,-10.09,4.08,12,12.93,-395.00,976.00,4235,20230620,-5.90,1012,20230515,293.77,4235,-5.90,20230620,1012,293.77,20230515,4235,-5.90,20230620,1012,293.77,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,2612,N,02,N
|
|
20230622,130659,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3980,-50,5,-1.24,95229440550,23949383,26.24,3890,4095,3815,5230,2825,4030,3976.25,7.17,0,-449999,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7867,-10.08,4.08,12,12.12,-395.00,976.00,4235,20230620,-6.02,1012,20230515,293.28,4235,-6.02,20230620,1012,293.28,20230515,4235,-6.02,20230620,1012,293.28,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,2612,N,02,N
|
|
20230622,120458,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,4025,-5,5,-0.12,84943938675,21358464,23.40,3890,4095,3815,5230,2825,4030,3977.03,7.17,0,-367341,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7956,-10.19,4.12,12,10.80,-395.00,976.00,4235,20230620,-4.96,1012,20230515,297.73,4235,-4.96,20230620,1012,297.73,20230515,4235,-4.96,20230620,1012,297.73,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,2612,N,02,N
|
|
20230622,110236,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,4040,10,2,0.25,73384559155,18478298,20.24,3890,4095,3815,5230,2825,4030,3971.35,7.17,0,-256821,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7986,-10.23,4.14,12,9.35,-395.00,976.00,4235,20230620,-4.60,1012,20230515,299.21,4235,-4.60,20230620,1012,299.21,20230515,4235,-4.60,20230620,1012,299.21,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,2612,N,02,N
|
|
20230622,101013,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3950,-80,5,-1.99,46495474795,11816127,12.95,3890,4065,3815,5230,2825,4030,3934.81,7.17,0,-172200,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7808,-10.00,4.05,12,5.98,-395.00,976.00,4235,20230620,-6.73,1012,20230515,290.32,4235,-6.73,20230620,1012,290.32,20230515,4235,-6.73,20230620,1012,290.32,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,2612,N,02,N
|
|
20230622,090137,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3940,-90,5,-2.23,4404524440,1131943,1.24,3890,3955,3855,5230,2825,4030,3889.50,7.17,0,35219,4483,4256,3953,3726,3423,4370,3840,1977,1202,1000,0,5,1,197673375,7788,-9.97,4.04,12,0.57,-395.00,976.00,4235,20230620,-6.97,1012,20230515,289.33,4235,-6.97,20230620,1012,289.33,20230515,4235,-6.97,20230620,1012,289.33,20230515,0.26,N,001470,1000,1976 억,,14179308,N,N,2612,N,02,N
|
|
20230621,161028,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,4030,220,2,5.77,360792052220,90386829,75.76,3735,4180,3650,4950,2670,3810,3991.85,7.24,0,-82008,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,7966,-10.20,4.13,12,45.73,-395.00,976.00,4235,20230620,-4.84,1012,20230515,298.22,4235,-4.84,20230620,1012,298.22,20230515,4235,-4.84,20230620,1012,298.22,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,2612,N,02,N
|
|
20230621,150232,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,4025,215,2,5.64,347113422470,86991777,72.92,3735,4180,3650,4950,2670,3810,3990.50,7.24,0,-101502,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,7956,-10.19,4.12,12,44.01,-395.00,976.00,4235,20230620,-4.96,1012,20230515,297.73,4235,-4.96,20230620,1012,297.73,20230515,4235,-4.96,20230620,1012,297.73,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,695,N,02,N
|
|
20230621,140335,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,4015,205,2,5.38,321328168650,80599629,67.56,3735,4180,3650,4950,2670,3810,3987.05,7.24,0,-173489,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,7937,-10.16,4.11,12,40.77,-395.00,976.00,4235,20230620,-5.19,1012,20230515,296.74,4235,-5.19,20230620,1012,296.74,20230515,4235,-5.19,20230620,1012,296.74,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,695,N,02,N
|
|
20230621,130759,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,4080,270,2,7.09,291969400810,73369351,61.50,3735,4180,3650,4950,2670,3810,3979.80,7.24,0,-185667,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,8065,-10.33,4.18,12,37.12,-395.00,976.00,4235,20230620,-3.66,1012,20230515,303.16,4235,-3.66,20230620,1012,303.16,20230515,4235,-3.66,20230620,1012,303.16,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,695,N,02,N
|
|
20230621,120423,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,4030,220,2,5.77,251687054170,63351332,53.10,3735,4180,3650,4950,2670,3810,3973.27,7.24,0,-223787,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,7966,-10.20,4.13,12,32.05,-395.00,976.00,4235,20230620,-4.84,1012,20230515,298.22,4235,-4.84,20230620,1012,298.22,20230515,4235,-4.84,20230620,1012,298.22,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,695,N,02,N
|
|
20230621,110801,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3865,55,2,1.44,87500366930,22932049,19.22,3735,3950,3650,4950,2670,3810,3815.67,7.24,0,1014588,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,7640,-9.78,3.96,12,11.60,-395.00,976.00,4235,20230620,-8.74,1012,20230515,281.92,4235,-8.74,20230620,1012,281.92,20230515,4235,-8.74,20230620,1012,281.92,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,695,N,02,N
|
|
20230621,100557,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3785,-25,5,-0.66,63942717875,16770557,14.06,3735,3950,3650,4950,2670,3810,3812.82,7.24,0,173500,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,7482,-9.58,3.88,12,8.48,-395.00,976.00,4235,20230620,-10.63,1012,20230515,274.01,4235,-10.63,20230620,1012,274.01,20230515,4235,-10.63,20230620,1012,274.01,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,695,N,02,N
|
|
20230621,090426,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3815,5,2,0.13,11005014625,2953999,2.48,3735,3820,3650,4950,2670,3810,3720.89,7.24,0,118990,4553,4181,3863,3491,3173,4022,3332,1977,1140,1000,0,5,1,197673375,7541,-9.66,3.91,12,1.49,-395.00,976.00,4235,20230620,-9.92,1012,20230515,276.98,4235,-9.92,20230620,1012,276.98,20230515,4235,-9.92,20230620,1012,276.98,20230515,0.32,N,001470,1000,1976 억,,14305017,N,N,695,N,02,N
|
|
20230620,160401,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3810,10,2,0.26,452747098410,118443788,82.31,4060,4235,3545,4940,2660,3800,3822.50,9.79,-289000,-4987150,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7531,-9.65,3.90,12,59.92,-395.00,976.00,4235,20230620,-10.04,1012,20230515,276.48,4235,-10.04,20230620,1012,276.48,20230515,4235,-10.04,20230620,1012,276.48,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,695,N,02,N
|
|
20230620,150808,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3795,-5,5,-0.13,439195400975,114879149,79.84,4060,4235,3545,4940,2660,3800,3823.11,9.79,-289000,-5234221,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7502,-9.61,3.89,12,58.12,-395.00,976.00,4235,20230620,-10.39,1012,20230515,275.00,4235,-10.39,20230620,1012,275.00,20230515,4235,-10.39,20230620,1012,275.00,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,3956,N,02,N
|
|
20230620,140508,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3710,-90,5,-2.37,415977126910,108692305,75.54,4060,4235,3545,4940,2660,3800,3827.11,9.79,-289000,-5200339,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7334,-9.39,3.80,12,54.99,-395.00,976.00,4235,20230620,-12.40,1012,20230515,266.60,4235,-12.40,20230620,1012,266.60,20230515,4235,-12.40,20230620,1012,266.60,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,3956,N,02,N
|
|
20230620,130534,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3775,-25,5,-0.66,396796917065,103530651,71.95,4060,4235,3545,4940,2660,3800,3832.65,9.79,-289000,-4914948,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7462,-9.56,3.87,12,52.37,-395.00,976.00,4235,20230620,-10.86,1012,20230515,273.02,4235,-10.86,20230620,1012,273.02,20230515,4235,-10.86,20230620,1012,273.02,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,3956,N,02,N
|
|
20230620,120714,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3655,-145,5,-3.82,359258696390,93527443,65.00,4060,4235,3545,4940,2660,3800,3841.21,9.79,-289000,-4144536,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7225,-9.25,3.74,12,47.31,-395.00,976.00,4235,20230620,-13.70,1012,20230515,261.17,4235,-13.70,20230620,1012,261.17,20230515,4235,-13.70,20230620,1012,261.17,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,3956,N,02,N
|
|
20230620,110345,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3745,-55,5,-1.45,328732881495,85122733,59.16,4060,4235,3550,4940,2660,3800,3861.87,9.79,-289000,-3680086,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7403,-9.48,3.84,12,43.06,-395.00,976.00,4235,20230620,-11.57,1012,20230515,270.06,4235,-11.57,20230620,1012,270.06,20230515,4235,-11.57,20230620,1012,270.06,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,3956,N,02,N
|
|
20230620,100353,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3815,15,2,0.39,289802160660,74722522,51.93,4060,4235,3550,4940,2660,3800,3878.38,9.79,-289000,-3457629,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7541,-9.66,3.91,12,37.80,-395.00,976.00,4235,20230620,-9.92,1012,20230515,276.98,4235,-9.92,20230620,1012,276.98,20230515,4235,-9.92,20230620,1012,276.98,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,3956,N,02,N
|
|
20230620,090731,53,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3955,155,2,4.08,104559188405,25591620,17.78,4060,4235,3830,4940,2660,3800,4085.70,9.79,-289000,-2090604,4316,4057,3541,3282,2766,4187,3412,1977,1140,1000,0,5,1,197673375,7818,-10.01,4.05,12,12.95,-395.00,976.00,4235,20230620,-6.61,1012,20230515,290.81,4235,-6.61,20230620,1012,290.81,20230515,4235,-6.61,20230620,1012,290.81,20230515,0.33,N,001470,1000,1976 억,,19353655,N,N,3956,N,02,N
|
|
20230619,160115,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3800,875,1,29.91,506777582970,143867123,184.46,3030,3800,3025,3800,2050,2925,3522.52,7.23,0,4851256,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,7512,-9.62,3.89,12,72.78,-395.00,976.00,3800,20230619,0.00,1012,20230515,275.49,3800,0.00,20230619,1012,275.49,20230515,3800,0.00,20230619,1012,275.49,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,3956,N,00,N
|
|
20230619,150605,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3800,875,1,29.91,506168302370,143706786,184.26,3030,3800,3025,3800,2050,2925,3522.23,7.23,0,4852105,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,7512,-9.62,3.89,12,72.70,-395.00,976.00,3800,20230619,0.00,1012,20230515,275.49,3800,0.00,20230619,1012,275.49,20230515,3800,0.00,20230619,1012,275.49,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,1903,N,00,N
|
|
20230619,140327,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3800,875,1,29.91,504774116570,143339895,183.79,3030,3800,3025,3800,2050,2925,3521.52,7.23,0,4852305,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,7512,-9.62,3.89,12,72.51,-395.00,976.00,3800,20230619,0.00,1012,20230515,275.49,3800,0.00,20230619,1012,275.49,20230515,3800,0.00,20230619,1012,275.49,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,1903,N,00,N
|
|
20230619,130719,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3780,855,2,29.23,492022188200,139980356,179.48,3030,3800,3025,3800,2050,2925,3514.94,7.23,0,4126726,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,7472,-9.57,3.87,12,70.81,-395.00,976.00,3800,20230619,-0.53,1012,20230515,273.52,3800,-0.53,20230619,1012,273.52,20230515,3800,-0.53,20230619,1012,273.52,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,1903,N,00,N
|
|
20230619,120603,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3730,805,2,27.52,414072602230,119373006,153.06,3030,3785,3025,3800,2050,2925,3468.73,7.23,0,2442758,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,7373,-9.44,3.82,12,60.39,-395.00,976.00,3785,20230619,-1.45,1012,20230515,268.58,3785,-1.45,20230619,1012,268.58,20230515,3785,-1.45,20230619,1012,268.58,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,1903,N,00,N
|
|
20230619,110536,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3660,735,2,25.13,360363821940,105020734,134.66,3030,3740,3025,3800,2050,2925,3431.36,7.23,0,1830915,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,7235,-9.27,3.75,12,53.13,-395.00,976.00,3740,20230619,-2.14,1012,20230515,261.66,3740,-2.14,20230619,1012,261.66,20230515,3740,-2.14,20230619,1012,261.66,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,1903,N,00,N
|
|
20230619,100439,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3470,545,2,18.63,250967890325,74873318,96.00,3030,3560,3025,3800,2050,2925,3351.90,7.23,0,716212,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,6859,-8.78,3.56,12,37.88,-395.00,976.00,3560,20230619,-2.53,1012,20230515,242.89,3560,-2.53,20230619,1012,242.89,20230515,3560,-2.53,20230619,1012,242.89,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,1903,N,00,N
|
|
20230619,090945,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,3240,315,2,10.77,55549690415,17639557,22.62,3030,3260,3025,3800,2050,2925,3149.16,7.23,0,-680273,3205,3065,2820,2680,2435,3135,2750,1977,875,1000,2160,5,1,197673375,6405,-8.20,3.32,12,8.92,-395.00,976.00,3260,20230619,-0.61,1012,20230515,220.16,3260,-0.61,20230619,1012,220.16,20230515,3260,-0.61,20230619,1012,220.16,20230515,0.34,N,001470,1000,1976 억,,14299542,N,N,1903,N,00,N
|
|
20230616,160806,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2925,275,2,10.38,211522686655,74231010,319.41,2575,2960,2575,3445,1855,2650,2849.46,5.72,0,3144850,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5782,-7.41,3.00,12,37.55,-395.00,976.00,2960,20230616,-1.18,1012,20230515,189.03,2960,-1.18,20230616,1012,189.03,20230515,2960,-1.18,20230616,1012,189.03,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1903,N,01,N
|
|
20230616,150822,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2885,235,2,8.87,201929016135,70933907,305.23,2575,2960,2575,3445,1855,2650,2846.73,5.72,0,2840436,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5703,-7.30,2.96,12,35.88,-395.00,976.00,2960,20230616,-2.53,1012,20230515,185.08,2960,-2.53,20230616,1012,185.08,20230515,2960,-2.53,20230616,1012,185.08,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1663,N,01,N
|
|
20230616,140832,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2870,220,2,8.30,174130718505,61333709,263.92,2575,2960,2575,3445,1855,2650,2839.09,5.72,0,2114211,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5673,-7.27,2.94,12,31.03,-395.00,976.00,2960,20230616,-3.04,1012,20230515,183.60,2960,-3.04,20230616,1012,183.60,20230515,2960,-3.04,20230616,1012,183.60,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1663,N,01,N
|
|
20230616,130451,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2825,175,2,6.60,140107051675,49529227,213.12,2575,2960,2575,3445,1855,2650,2828.79,5.72,0,1006156,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5584,-7.15,2.89,12,25.06,-395.00,976.00,2960,20230616,-4.56,1012,20230515,179.15,2960,-4.56,20230616,1012,179.15,20230515,2960,-4.56,20230616,1012,179.15,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1663,N,01,N
|
|
20230616,120424,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2810,160,2,6.04,134892450500,47680014,205.17,2575,2960,2575,3445,1855,2650,2829.14,5.72,0,966182,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5555,-7.11,2.88,12,24.12,-395.00,976.00,2960,20230616,-5.07,1012,20230515,177.67,2960,-5.07,20230616,1012,177.67,20230515,2960,-5.07,20230616,1012,177.67,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1663,N,01,N
|
|
20230616,110358,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2805,155,2,5.85,125498376440,44337199,190.78,2575,2960,2575,3445,1855,2650,2830.56,5.72,0,705627,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5545,-7.10,2.87,12,22.43,-395.00,976.00,2960,20230616,-5.24,1012,20230515,177.17,2960,-5.24,20230616,1012,177.17,20230515,2960,-5.24,20230616,1012,177.17,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1663,N,01,N
|
|
20230616,100957,54,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,2830,180,2,6.79,107433614250,37950861,163.30,2575,2960,2575,3445,1855,2650,2830.88,5.72,0,712064,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5594,-7.16,2.90,12,19.20,-395.00,976.00,2960,20230616,-4.39,1012,20230515,179.64,2960,-4.39,20230616,1012,179.64,20230515,2960,-4.39,20230616,1012,179.64,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1663,N,01,N
|
|
20230616,090228,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,2635,-15,5,-0.57,2427528250,929292,4.00,2575,2675,2575,3445,1855,2650,2612.03,5.72,0,184969,2956,2802,2646,2492,2336,2725,2415,1977,795,1000,1960,5,1,197673375,5209,-6.67,2.70,12,0.47,-395.00,976.00,2935,20230613,-10.22,1012,20230515,160.38,2935,-10.22,20230613,1012,160.38,20230515,2935,-10.22,20230613,1012,160.38,20230515,0.36,N,001470,1000,1976 억,,11310608,N,N,1663,N,01,N
|
|
20230615,150752,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2620,-140,5,-5.07,56314036480,21568240,104.94,2790,2800,2490,3585,1935,2760,2610.96,7.15,0,-2760576,2930,2845,2755,2670,2580,2800,2625,1977,825,1000,0,5,1,197673375,5179,-6.63,2.68,12,10.91,-395.00,976.00,2935,20230613,-10.73,1012,20230515,158.89,2935,-10.73,20230613,1012,158.89,20230515,2935,-10.73,20230613,1012,158.89,20230515,0.37,N,001470,1000,1976 억,,14143412,N,N,1924,N,02,N
|
|
20230615,141057,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2550,-210,5,-7.61,50990329675,19501800,94.89,2790,2800,2490,3585,1935,2760,2614.64,7.15,0,-2229340,2930,2845,2755,2670,2580,2800,2625,1977,825,1000,0,5,1,197673375,5041,-6.46,2.61,12,9.87,-395.00,976.00,2935,20230613,-13.12,1012,20230515,151.98,2935,-13.12,20230613,1012,151.98,20230515,2935,-13.12,20230613,1012,151.98,20230515,0.37,N,001470,1000,1976 억,,14143412,N,N,1924,N,02,N
|
|
20230615,130727,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2575,-185,5,-6.70,47414603165,18103061,88.08,2790,2800,2490,3585,1935,2760,2619.14,7.15,0,-1857873,2930,2845,2755,2670,2580,2800,2625,1977,825,1000,0,5,1,197673375,5090,-6.52,2.64,12,9.16,-395.00,976.00,2935,20230613,-12.27,1012,20230515,154.45,2935,-12.27,20230613,1012,154.45,20230515,2935,-12.27,20230613,1012,154.45,20230515,0.37,N,001470,1000,1976 억,,14143412,N,N,1924,N,02,N
|
|
20230615,120533,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-195,5,-7.07,44219432015,16862196,82.04,2790,2800,2490,3585,1935,2760,2622.39,7.15,0,-1590784,2930,2845,2755,2670,2580,2800,2625,1977,825,1000,0,5,1,197673375,5070,-6.49,2.63,12,8.53,-395.00,976.00,2935,20230613,-12.61,1012,20230515,153.46,2935,-12.61,20230613,1012,153.46,20230515,2935,-12.61,20230613,1012,153.46,20230515,0.37,N,001470,1000,1976 억,,14143412,N,N,1924,N,02,N
|
|
20230615,110521,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2565,-195,5,-7.07,32192439155,12136509,59.05,2790,2800,2560,3585,1935,2760,2652.52,7.15,0,-1456701,2930,2845,2755,2670,2580,2800,2625,1977,825,1000,0,5,1,197673375,5070,-6.49,2.63,12,6.14,-395.00,976.00,2935,20230613,-12.61,1012,20230515,153.46,2935,-12.61,20230613,1012,153.46,20230515,2935,-12.61,20230613,1012,153.46,20230515,0.37,N,001470,1000,1976 억,,14143412,N,N,1924,N,02,N
|
|
20230611,184707,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,2385,155,2,6.95,78280615615,33651991,242.94,2270,2410,2210,2895,1565,2230,2325.18,6.37,2610924,2755340,2316,2272,2236,2192,2156,2255,2175,1977,665,1000,0,5,1,197673375,4715,-6.04,2.44,12,17.02,-395.00,976.00,2650,20220701,-10.00,1012,20230515,135.67,2425,-1.65,20230524,1012,135.67,20230515,2650,-10.00,20220701,1012,135.67,20230515,0.45,N,001470,1000,1976 억,,12592190,N,N,1183,N,02,N
|