170 lines
74 KiB
CSV
170 lines
74 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
|
|
20230731,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,145,2,4.00,73446794415,19915450,75.43,3655,3840,3550,4710,2540,3625,3687.70,5.75,0,262933,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7701,-9.54,3.86,12,9.75,-395.00,976.00,5500,20230717,-31.45,1012,20230515,272.53,5500,-31.45,20230717,1012,272.53,20230515,5500,-31.45,20230717,1012,272.53,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,1566,N,00,N
|
|
20230731,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,125,2,3.45,67147291240,18243671,69.10,3655,3840,3550,4710,2540,3625,3680.58,5.75,0,280590,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7660,-9.49,3.84,12,8.93,-395.00,976.00,5500,20230717,-31.82,1012,20230515,270.55,5500,-31.82,20230717,1012,270.55,20230515,5500,-31.82,20230717,1012,270.55,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,319,N,00,N
|
|
20230731,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3665,40,2,1.10,50738426420,13872958,52.54,3655,3755,3550,4710,2540,3625,3657.36,5.75,0,-231199,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7486,-9.28,3.76,12,6.79,-395.00,976.00,5500,20230717,-33.36,1012,20230515,262.15,5500,-33.36,20230717,1012,262.15,20230515,5500,-33.36,20230717,1012,262.15,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,319,N,00,N
|
|
20230731,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,65,2,1.79,46622366090,12751222,48.29,3655,3755,3550,4710,2540,3625,3656.31,5.75,0,-205852,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7537,-9.34,3.78,12,6.24,-395.00,976.00,5500,20230717,-32.91,1012,20230515,264.62,5500,-32.91,20230717,1012,264.62,20230515,5500,-32.91,20230717,1012,264.62,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,319,N,00,N
|
|
20230731,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,65,2,1.79,39434268630,10806776,40.93,3655,3755,3550,4710,2540,3625,3649.03,5.75,0,-29035,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7537,-9.34,3.78,12,5.29,-395.00,976.00,5500,20230717,-32.91,1012,20230515,264.62,5500,-32.91,20230717,1012,264.62,20230515,5500,-32.91,20230717,1012,264.62,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,319,N,00,N
|
|
20230731,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3650,25,2,0.69,28038828510,7724688,29.26,3655,3725,3550,4710,2540,3625,3629.77,5.75,0,-509571,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7455,-9.24,3.74,12,3.78,-395.00,976.00,5500,20230717,-33.64,1012,20230515,260.67,5500,-33.64,20230717,1012,260.67,20230515,5500,-33.64,20230717,1012,260.67,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,319,N,00,N
|
|
20230731,100121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3585,-40,5,-1.10,20112239200,5540645,20.99,3655,3725,3550,4710,2540,3625,3629.95,5.75,0,-671474,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7323,-9.08,3.67,12,2.71,-395.00,976.00,5500,20230717,-34.82,1012,20230515,254.25,5500,-34.82,20230717,1012,254.25,20230515,5500,-34.82,20230717,1012,254.25,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,319,N,00,N
|
|
20230731,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3655,30,2,0.83,1027672035,281156,1.06,3655,3665,3650,4710,2540,3625,3655.27,5.75,0,-84540,3955,3790,3595,3430,3235,3872,3512,2043,1085,1000,2320,5,1,204259254,7466,-9.25,3.74,12,0.14,-395.00,976.00,5500,20230717,-33.55,1012,20230515,261.17,5500,-33.55,20230717,1012,261.17,20230515,5500,-33.55,20230717,1012,261.17,20230515,0.64,N,001470,1000,2042 억,,11747398,N,N,319,N,00,N
|
|
20230728,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3625,100,2,2.84,94882409735,26155536,84.98,3435,3760,3400,4580,2470,3525,3627.64,5.38,12476,935480,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7404,-9.18,3.71,12,12.81,-395.00,976.00,5500,20230717,-34.09,1012,20230515,258.20,5500,-34.09,20230717,1012,258.20,20230515,5500,-34.09,20230717,1012,258.20,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,319,N,00,N
|
|
20230728,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3625,100,2,2.84,90305982695,24890133,80.87,3435,3760,3400,4580,2470,3525,3628.20,5.38,12476,877124,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7404,-9.18,3.71,12,12.19,-395.00,976.00,5500,20230717,-34.09,1012,20230515,258.20,5500,-34.09,20230717,1012,258.20,20230515,5500,-34.09,20230717,1012,258.20,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,2297,N,00,N
|
|
20230728,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3670,145,2,4.11,81791788560,22552878,73.28,3435,3760,3400,4580,2470,3525,3626.68,5.38,12476,1097687,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7496,-9.29,3.76,12,11.04,-395.00,976.00,5500,20230717,-33.27,1012,20230515,262.65,5500,-33.27,20230717,1012,262.65,20230515,5500,-33.27,20230717,1012,262.65,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,2297,N,00,N
|
|
20230728,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3690,165,2,4.68,67113154520,18589667,60.40,3435,3735,3400,4580,2470,3525,3610.25,5.38,12476,888434,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7537,-9.34,3.78,12,9.10,-395.00,976.00,5500,20230717,-32.91,1012,20230515,264.62,5500,-32.91,20230717,1012,264.62,20230515,5500,-32.91,20230717,1012,264.62,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,2297,N,00,N
|
|
20230728,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3640,115,2,3.26,61085108930,16942064,55.05,3435,3735,3400,4580,2470,3525,3605.54,5.38,12476,504013,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7435,-9.22,3.73,12,8.29,-395.00,976.00,5500,20230717,-33.82,1012,20230515,259.68,5500,-33.82,20230717,1012,259.68,20230515,5500,-33.82,20230717,1012,259.68,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,2297,N,00,N
|
|
20230728,110121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3620,95,2,2.70,41886033350,11700777,38.02,3435,3665,3400,4580,2470,3525,3579.78,5.38,12476,580130,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7394,-9.16,3.71,12,5.73,-395.00,976.00,5500,20230717,-34.18,1012,20230515,257.71,5500,-34.18,20230717,1012,257.71,20230515,5500,-34.18,20230717,1012,257.71,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,2297,N,00,N
|
|
20230728,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3555,30,2,0.85,32637703175,9127982,29.66,3435,3665,3400,4580,2470,3525,3575.58,5.38,12476,394364,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7261,-9.00,3.64,12,4.47,-395.00,976.00,5500,20230717,-35.36,1012,20230515,251.28,5500,-35.36,20230717,1012,251.28,20230515,5500,-35.36,20230717,1012,251.28,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,2297,N,00,N
|
|
20230728,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3455,-70,5,-1.99,1512344950,439738,1.43,3435,3470,3425,4580,2470,3525,3438.56,5.38,12476,90572,4075,3800,3650,3375,3225,3725,3300,2043,1055,1000,2250,5,1,204259254,7057,-8.75,3.54,12,0.22,-395.00,976.00,5500,20230717,-37.18,1012,20230515,241.40,5500,-37.18,20230717,1012,241.40,20230515,5500,-37.18,20230717,1012,241.40,20230515,0.55,N,001470,1000,2042 억,,10991571,N,N,2297,N,00,N
|
|
20230727,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3525,-215,5,-5.75,112451572020,30419930,56.76,3740,3925,3500,4860,2620,3740,3696.94,5.70,2870003,-689419,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7200,-8.92,3.61,12,14.89,-395.00,976.00,5500,20230717,-35.91,1012,20230515,248.32,5500,-35.91,20230717,1012,248.32,20230515,5500,-35.91,20230717,1012,248.32,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,2297,N,00,N
|
|
20230727,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3535,-205,5,-5.48,106308861335,28672781,53.50,3740,3925,3520,4860,2620,3740,3707.64,5.70,2870003,-1087763,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7221,-8.95,3.62,12,14.04,-395.00,976.00,5500,20230717,-35.73,1012,20230515,249.31,5500,-35.73,20230717,1012,249.31,20230515,5500,-35.73,20230717,1012,249.31,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,16227,N,00,N
|
|
20230727,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3615,-125,5,-3.34,98723961130,26543011,49.53,3740,3925,3535,4860,2620,3740,3719.38,5.70,2870003,-1138642,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7384,-9.15,3.70,12,12.99,-395.00,976.00,5500,20230717,-34.27,1012,20230515,257.21,5500,-34.27,20230717,1012,257.21,20230515,5500,-34.27,20230717,1012,257.21,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,16227,N,00,N
|
|
20230727,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3580,-160,5,-4.28,90472500170,24234220,45.22,3740,3925,3565,4860,2620,3740,3733.25,5.70,2870003,-1482371,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7312,-9.06,3.67,12,11.86,-395.00,976.00,5500,20230717,-34.91,1012,20230515,253.75,5500,-34.91,20230717,1012,253.75,20230515,5500,-34.91,20230717,1012,253.75,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,16227,N,00,N
|
|
20230727,120121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3610,-130,5,-3.48,80405895965,21435146,40.00,3740,3925,3580,4860,2620,3740,3751.13,5.70,2870003,-1141566,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7374,-9.14,3.70,12,10.49,-395.00,976.00,5500,20230717,-34.36,1012,20230515,256.72,5500,-34.36,20230717,1012,256.72,20230515,5500,-34.36,20230717,1012,256.72,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,16227,N,00,N
|
|
20230727,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,20,2,0.53,66599336690,17688024,33.00,3740,3925,3580,4860,2620,3740,3765.24,5.70,2870003,-792245,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7680,-9.52,3.85,12,8.66,-395.00,976.00,5500,20230717,-31.64,1012,20230515,271.54,5500,-31.64,20230717,1012,271.54,20230515,5500,-31.64,20230717,1012,271.54,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,16227,N,00,N
|
|
20230727,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,-55,5,-1.47,22796895965,6168761,11.51,3740,3790,3580,4860,2620,3740,3695.43,5.70,2870003,358220,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7527,-9.33,3.78,12,3.02,-395.00,976.00,5500,20230717,-33.00,1012,20230515,264.13,5500,-33.00,20230717,1012,264.13,20230515,5500,-33.00,20230717,1012,264.13,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,16227,N,00,N
|
|
20230727,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,-40,5,-1.07,1543953440,415377,0.78,3740,3740,3655,4860,2620,3740,3716.13,5.70,2870003,-90513,4560,4150,3810,3400,3060,3980,3230,2043,1120,1000,2390,5,1,204259254,7558,-9.37,3.79,12,0.20,-395.00,976.00,5500,20230717,-32.73,1012,20230515,265.61,5500,-32.73,20230717,1012,265.61,20230515,5500,-32.73,20230717,1012,265.61,20230515,0.55,N,001470,1000,2042 억,,11645623,N,N,16227,N,00,N
|
|
20230726,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3740,-525,5,-12.31,202189684630,53215596,125.17,4220,4220,3470,5540,2990,4265,3799.50,4.30,0,2816057,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,7639,-9.47,3.83,12,26.05,-395.00,976.00,5500,20230717,-32.00,1012,20230515,269.57,5500,-32.00,20230717,1012,269.57,20230515,5500,-32.00,20230717,1012,269.57,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,16227,N,00,N
|
|
20230726,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3660,-605,5,-14.19,194543279865,51142946,120.30,4220,4220,3470,5540,2990,4265,3803.89,4.30,0,2618892,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,7476,-9.27,3.75,12,25.04,-395.00,976.00,5500,20230717,-33.45,1012,20230515,261.66,5500,-33.45,20230717,1012,261.66,20230515,5500,-33.45,20230717,1012,261.66,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,24063,N,00,N
|
|
20230726,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3545,-720,5,-16.88,171187876875,44762239,105.29,4220,4220,3470,5540,2990,4265,3824.35,4.30,0,2760699,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,7241,-8.97,3.63,12,21.91,-395.00,976.00,5500,20230717,-35.55,1012,20230515,250.30,5500,-35.55,20230717,1012,250.30,20230515,5500,-35.55,20230717,1012,250.30,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,24063,N,00,N
|
|
20230726,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3655,-610,5,-14.30,139134675310,35890252,84.42,4220,4220,3635,5540,2990,4265,3876.64,4.30,0,2140486,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,7466,-9.25,3.74,12,17.57,-395.00,976.00,5500,20230717,-33.55,1012,20230515,261.17,5500,-33.55,20230717,1012,261.17,20230515,5500,-33.55,20230717,1012,261.17,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,24063,N,00,N
|
|
20230726,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,-495,5,-11.61,111124285215,28324837,66.62,4220,4220,3735,5540,2990,4265,3923.18,4.30,0,1037580,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,7701,-9.54,3.86,12,13.87,-395.00,976.00,5500,20230717,-31.45,1012,20230515,272.53,5500,-31.45,20230717,1012,272.53,20230515,5500,-31.45,20230717,1012,272.53,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,24063,N,00,N
|
|
20230726,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3810,-455,5,-10.67,98578979255,25018855,58.85,4220,4220,3735,5540,2990,4265,3940.15,4.30,0,1501364,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,7782,-9.65,3.90,12,12.25,-395.00,976.00,5500,20230717,-30.73,1012,20230515,276.48,5500,-30.73,20230717,1012,276.48,20230515,5500,-30.73,20230717,1012,276.48,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,24063,N,00,N
|
|
20230726,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3900,-365,5,-8.56,64935054240,16237943,38.19,4220,4220,3850,5540,2990,4265,3998.92,4.30,0,603490,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,7966,-9.87,4.00,12,7.95,-395.00,976.00,5500,20230717,-29.09,1012,20230515,285.38,5500,-29.09,20230717,1012,285.38,20230515,5500,-29.09,20230717,1012,285.38,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,24063,N,00,N
|
|
20230726,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4180,-85,5,-1.99,2678775405,638160,1.50,4220,4220,4165,5540,2990,4265,4197.36,4.30,0,21929,4751,4507,4321,4077,3891,4630,4200,2043,1275,1000,2720,5,1,204259254,8538,-10.58,4.28,12,0.31,-395.00,976.00,5500,20230717,-24.00,1012,20230515,313.04,5500,-24.00,20230717,1012,313.04,20230515,5500,-24.00,20230717,1012,313.04,20230515,0.52,N,001470,1000,2042 억,,8775620,N,N,24063,N,00,N
|
|
20230725,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4265,-30,5,-0.70,182715651810,41974729,211.94,4260,4565,4135,5580,3010,4295,4353.14,5.19,6050,-1777259,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8712,-10.80,4.37,12,20.55,-395.00,976.00,5500,20230717,-22.45,1012,20230515,321.44,5500,-22.45,20230717,1012,321.44,20230515,5500,-22.45,20230717,1012,321.44,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,24063,N,00,N
|
|
20230725,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4305,10,2,0.23,176973970825,40632388,205.17,4260,4565,4135,5580,3010,4295,4355.57,5.19,6050,-1801597,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8793,-10.90,4.41,12,19.89,-395.00,976.00,5500,20230717,-21.73,1012,20230515,325.40,5500,-21.73,20230717,1012,325.40,20230515,5500,-21.73,20230717,1012,325.40,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,15258,N,00,N
|
|
20230725,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4335,40,2,0.93,167071276335,38333851,193.56,4260,4565,4135,5580,3010,4295,4358.41,5.19,6050,-1874900,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8855,-10.97,4.44,12,18.77,-395.00,976.00,5500,20230717,-21.18,1012,20230515,328.36,5500,-21.18,20230717,1012,328.36,20230515,5500,-21.18,20230717,1012,328.36,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,15258,N,00,N
|
|
20230725,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4330,35,2,0.81,157150905015,36053512,182.05,4260,4565,4135,5580,3010,4295,4358.91,5.19,6050,-1750905,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8844,-10.96,4.44,12,17.65,-395.00,976.00,5500,20230717,-21.27,1012,20230515,327.87,5500,-21.27,20230717,1012,327.87,20230515,5500,-21.27,20230717,1012,327.87,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,15258,N,00,N
|
|
20230725,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4375,80,2,1.86,131239070930,30152136,152.25,4260,4565,4135,5580,3010,4295,4352.66,5.19,6050,-1690734,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8936,-11.08,4.48,12,14.76,-395.00,976.00,5500,20230717,-20.45,1012,20230515,332.31,5500,-20.45,20230717,1012,332.31,20230515,5500,-20.45,20230717,1012,332.31,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,15258,N,00,N
|
|
20230725,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4295,0,3,0.00,115146106110,26421974,133.41,4260,4565,4135,5580,3010,4295,4358.09,5.19,6050,-1343145,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8773,-10.87,4.40,12,12.94,-395.00,976.00,5500,20230717,-21.91,1012,20230515,324.41,5500,-21.91,20230717,1012,324.41,20230515,5500,-21.91,20230717,1012,324.41,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,15258,N,00,N
|
|
20230725,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4335,40,2,0.93,95466512265,21843354,110.29,4260,4565,4135,5580,3010,4295,4370.68,5.19,6050,-1191330,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8855,-10.97,4.44,12,10.69,-395.00,976.00,5500,20230717,-21.18,1012,20230515,328.36,5500,-21.18,20230717,1012,328.36,20230515,5500,-21.18,20230717,1012,328.36,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,15258,N,00,N
|
|
20230725,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4210,-85,5,-1.98,2325003110,546208,2.76,4260,4290,4210,5580,3010,4295,4252.66,5.19,6050,-75988,4531,4412,4321,4202,4111,4367,4157,2043,1285,1000,2740,5,1,204259254,8599,-10.66,4.31,12,0.27,-395.00,976.00,5500,20230717,-23.45,1012,20230515,316.01,5500,-23.45,20230717,1012,316.01,20230515,5500,-23.45,20230717,1012,316.01,20230515,0.51,N,001470,1000,2042 억,,10594808,N,N,15258,N,00,N
|
|
20230724,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4295,-140,5,-3.16,84182513520,19492456,82.75,4435,4440,4230,5760,3105,4435,4318.46,4.88,0,847728,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,8773,-10.87,4.40,12,9.54,-395.00,976.00,5500,20230717,-21.91,1012,20230515,324.41,5500,-21.91,20230717,1012,324.41,20230515,5500,-21.91,20230717,1012,324.41,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,15258,N,00,N
|
|
20230724,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4295,-140,5,-3.16,79777243585,18465929,78.40,4435,4440,4230,5760,3105,4435,4319.90,4.88,0,712766,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,8773,-10.87,4.40,12,9.04,-395.00,976.00,5500,20230717,-21.91,1012,20230515,324.41,5500,-21.91,20230717,1012,324.41,20230515,5500,-21.91,20230717,1012,324.41,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,2863,N,00,N
|
|
20230724,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4290,-145,5,-3.27,72884114620,16865556,71.60,4435,4440,4230,5760,3105,4435,4321.11,4.88,0,495558,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,8763,-10.86,4.40,12,8.26,-395.00,976.00,5500,20230717,-22.00,1012,20230515,323.91,5500,-22.00,20230717,1012,323.91,20230515,5500,-22.00,20230717,1012,323.91,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,2863,N,00,N
|
|
20230724,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4330,-105,5,-2.37,64729596780,14970325,63.55,4435,4440,4230,5760,3105,4435,4323.46,4.88,0,622262,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,8844,-10.96,4.44,12,7.33,-395.00,976.00,5500,20230717,-21.27,1012,20230515,327.87,5500,-21.27,20230717,1012,327.87,20230515,5500,-21.27,20230717,1012,327.87,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,2863,N,00,N
|
|
20230724,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4285,-150,5,-3.38,58682689985,13560164,57.57,4435,4440,4230,5760,3105,4435,4327.15,4.88,0,452939,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,8753,-10.85,4.39,12,6.64,-395.00,976.00,5500,20230717,-22.09,1012,20230515,323.42,5500,-22.09,20230717,1012,323.42,20230515,5500,-22.09,20230717,1012,323.42,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,2863,N,00,N
|
|
20230724,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4305,-130,5,-2.93,48890537520,11273047,47.86,4435,4440,4230,5760,3105,4435,4336.47,4.88,0,245673,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,8793,-10.90,4.41,12,5.52,-395.00,976.00,5500,20230717,-21.73,1012,20230515,325.40,5500,-21.73,20230717,1012,325.40,20230515,5500,-21.73,20230717,1012,325.40,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,2863,N,00,N
|
|
20230724,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4340,-95,5,-2.14,39056439730,8993267,38.18,4435,4440,4230,5760,3105,4435,4342.30,4.88,0,-491,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,8865,-10.99,4.45,12,4.40,-395.00,976.00,5500,20230717,-21.09,1012,20230515,328.85,5500,-21.09,20230717,1012,328.85,20230515,5500,-21.09,20230717,1012,328.85,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,2863,N,00,N
|
|
20230724,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4420,-15,5,-0.34,5497568010,1242679,5.28,4435,4440,4350,5760,3105,4435,4423.46,4.88,0,-323231,4731,4582,4431,4282,4131,4657,4357,2043,1327,1000,2830,5,1,204259254,9028,-11.19,4.53,12,0.61,-395.00,976.00,5500,20230717,-19.64,1012,20230515,336.76,5500,-19.64,20230717,1012,336.76,20230515,5500,-19.64,20230717,1012,336.76,20230515,0.49,N,001470,1000,2042 억,,9964383,N,N,2863,N,00,N
|
|
20230721,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4435,-15,5,-0.34,101121693275,23005941,117.38,4425,4580,4280,5780,3115,4450,4395.31,4.52,0,1011210,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8767,-11.23,4.54,12,11.64,-395.00,976.00,5500,20230717,-19.36,1012,20230515,338.24,5500,-19.36,20230717,1012,338.24,20230515,5500,-19.36,20230717,1012,338.24,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,2863,N,00,N
|
|
20230721,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4325,-125,5,-2.81,90310446100,20545100,104.82,4425,4580,4280,5780,3115,4450,4395.69,4.52,0,1024609,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8549,-10.95,4.43,12,10.39,-395.00,976.00,5500,20230717,-21.36,1012,20230515,327.37,5500,-21.36,20230717,1012,327.37,20230515,5500,-21.36,20230717,1012,327.37,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,1198,N,00,N
|
|
20230721,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4295,-155,5,-3.48,77748865000,17624239,89.92,4425,4580,4280,5780,3115,4450,4411.45,4.52,0,639485,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8490,-10.87,4.40,12,8.92,-395.00,976.00,5500,20230717,-21.91,1012,20230515,324.41,5500,-21.91,20230717,1012,324.41,20230515,5500,-21.91,20230717,1012,324.41,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,1198,N,00,N
|
|
20230721,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4355,-95,5,-2.13,68431516760,15468589,78.92,4425,4580,4280,5780,3115,4450,4423.88,4.52,0,479537,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8609,-11.03,4.46,12,7.83,-395.00,976.00,5500,20230717,-20.82,1012,20230515,330.34,5500,-20.82,20230717,1012,330.34,20230515,5500,-20.82,20230717,1012,330.34,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,1198,N,00,N
|
|
20230721,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4400,-50,5,-1.12,51643390300,11602140,59.20,4425,4580,4370,5780,3115,4450,4451.20,4.52,0,287574,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8698,-11.14,4.51,12,5.87,-395.00,976.00,5500,20230717,-20.00,1012,20230515,334.78,5500,-20.00,20230717,1012,334.78,20230515,5500,-20.00,20230717,1012,334.78,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,1198,N,00,N
|
|
20230721,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4445,-5,5,-0.11,45391686290,10183648,51.96,4425,4580,4370,5780,3115,4450,4457.32,4.52,0,296703,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8787,-11.25,4.55,12,5.15,-395.00,976.00,5500,20230717,-19.18,1012,20230515,339.23,5500,-19.18,20230717,1012,339.23,20230515,5500,-19.18,20230717,1012,339.23,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,1198,N,00,N
|
|
20230721,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4460,10,2,0.22,35987176810,8062678,41.14,4425,4580,4370,5780,3115,4450,4463.44,4.52,0,322357,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8816,-11.29,4.57,12,4.08,-395.00,976.00,5500,20230717,-18.91,1012,20230515,340.71,5500,-18.91,20230717,1012,340.71,20230515,5500,-18.91,20230717,1012,340.71,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,1198,N,00,N
|
|
20230721,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4380,-70,5,-1.57,1953134650,442155,2.26,4425,4430,4375,5780,3115,4450,4416.52,4.52,0,-2779,4876,4662,4556,4342,4236,4610,4290,1977,1332,1000,2840,5,1,197673375,8658,-11.09,4.49,12,0.22,-395.00,976.00,5500,20230717,-20.36,1012,20230515,332.81,5500,-20.36,20230717,1012,332.81,20230515,5500,-20.36,20230717,1012,332.81,20230515,0.42,N,001470,1000,1976 억,,8933332,N,N,1198,N,00,N
|
|
20230720,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4450,-235,5,-5.02,87373294290,19296489,41.09,4630,4770,4450,6090,3280,4685,4528.04,4.74,0,-432950,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,8796,-11.27,4.56,12,9.76,-395.00,976.00,5500,20230717,-19.09,1012,20230515,339.72,5500,-19.09,20230717,1012,339.72,20230515,5500,-19.09,20230717,1012,339.72,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,1198,N,00,N
|
|
20230720,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4470,-215,5,-4.59,81316117025,17937889,38.20,4630,4770,4450,6090,3280,4685,4533.13,4.74,0,-386101,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,8836,-11.32,4.58,12,9.07,-395.00,976.00,5500,20230717,-18.73,1012,20230515,341.70,5500,-18.73,20230717,1012,341.70,20230515,5500,-18.73,20230717,1012,341.70,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,6455,N,00,N
|
|
20230720,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4465,-220,5,-4.70,73598763100,16208797,34.52,4630,4770,4455,6090,3280,4685,4540.59,4.74,0,-352177,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,8826,-11.30,4.57,12,8.20,-395.00,976.00,5500,20230717,-18.82,1012,20230515,341.21,5500,-18.82,20230717,1012,341.21,20230515,5500,-18.82,20230717,1012,341.21,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,6455,N,00,N
|
|
20230720,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4490,-195,5,-4.16,65503045245,14397909,30.66,4630,4770,4460,6090,3280,4685,4549.40,4.74,0,-325397,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,8876,-11.37,4.60,12,7.28,-395.00,976.00,5500,20230717,-18.36,1012,20230515,343.68,5500,-18.36,20230717,1012,343.68,20230515,5500,-18.36,20230717,1012,343.68,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,6455,N,00,N
|
|
20230720,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4505,-180,5,-3.84,60033301170,13181726,28.07,4630,4770,4460,6090,3280,4685,4554.20,4.74,0,-296061,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,8905,-11.41,4.62,12,6.67,-395.00,976.00,5500,20230717,-18.09,1012,20230515,345.16,5500,-18.09,20230717,1012,345.16,20230515,5500,-18.09,20230717,1012,345.16,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,6455,N,00,N
|
|
20230720,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4510,-175,5,-3.74,53076452120,11641369,24.79,4630,4770,4460,6090,3280,4685,4559.20,4.74,0,-94784,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,8915,-11.42,4.62,12,5.89,-395.00,976.00,5500,20230717,-18.00,1012,20230515,345.65,5500,-18.00,20230717,1012,345.65,20230515,5500,-18.00,20230717,1012,345.65,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,6455,N,00,N
|
|
20230720,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4500,-185,5,-3.95,39632672520,8656334,18.43,4630,4770,4475,6090,3280,4685,4578.35,4.74,0,-140180,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,8895,-11.39,4.61,12,4.38,-395.00,976.00,5500,20230717,-18.18,1012,20230515,344.66,5500,-18.18,20230717,1012,344.66,20230515,5500,-18.18,20230717,1012,344.66,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,6455,N,00,N
|
|
20230720,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4720,35,2,0.75,2257549795,486064,1.04,4630,4720,4615,6090,3280,4685,4643.81,4.74,0,95307,5295,4990,4715,4410,4135,5142,4562,1977,1405,1000,2990,5,1,197673375,9330,-11.95,4.84,12,0.25,-395.00,976.00,5500,20230717,-14.18,1012,20230515,366.40,5500,-14.18,20230717,1012,366.40,20230515,5500,-14.18,20230717,1012,366.40,20230515,0.44,N,001470,1000,1976 억,,9365935,N,N,6455,N,00,N
|
|
20230719,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4685,-20,5,-0.43,220849003535,46441865,148.17,4570,5020,4440,6110,3295,4705,4755.41,4.54,0,360875,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9261,-11.86,4.80,12,23.49,-395.00,976.00,5500,20230717,-14.82,1012,20230515,362.94,5500,-14.82,20230717,1012,362.94,20230515,5500,-14.82,20230717,1012,362.94,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6455,N,00,N
|
|
20230719,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4725,20,2,0.43,213400496000,44858511,143.12,4570,5020,4440,6110,3295,4705,4757.20,4.54,0,308815,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9340,-11.96,4.84,12,22.69,-395.00,976.00,5500,20230717,-14.09,1012,20230515,366.90,5500,-14.09,20230717,1012,366.90,20230515,5500,-14.09,20230717,1012,366.90,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6994,N,00,N
|
|
20230719,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4700,-5,5,-0.11,201835101895,42392926,135.25,4570,5020,4440,6110,3295,4705,4761.07,4.54,0,45071,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9291,-11.90,4.82,12,21.45,-395.00,976.00,5500,20230717,-14.55,1012,20230515,364.43,5500,-14.55,20230717,1012,364.43,20230515,5500,-14.55,20230717,1012,364.43,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6994,N,00,N
|
|
20230719,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4700,-5,5,-0.11,193592467145,40642012,129.67,4570,5020,4440,6110,3295,4705,4763.37,4.54,0,140450,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9291,-11.90,4.82,12,20.56,-395.00,976.00,5500,20230717,-14.55,1012,20230515,364.43,5500,-14.55,20230717,1012,364.43,20230515,5500,-14.55,20230717,1012,364.43,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6994,N,00,N
|
|
20230719,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4710,5,2,0.11,184714128040,38756410,123.65,4570,5020,4440,6110,3295,4705,4766.04,4.54,0,188799,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9310,-11.92,4.83,12,19.61,-395.00,976.00,5500,20230717,-14.36,1012,20230515,365.42,5500,-14.36,20230717,1012,365.42,20230515,5500,-14.36,20230717,1012,365.42,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6994,N,00,N
|
|
20230719,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4740,35,2,0.74,171068126990,35862744,114.42,4570,5020,4440,6110,3295,4705,4770.10,4.54,0,-33,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9370,-12.00,4.86,12,18.14,-395.00,976.00,5500,20230717,-13.82,1012,20230515,368.38,5500,-13.82,20230717,1012,368.38,20230515,5500,-13.82,20230717,1012,368.38,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6994,N,00,N
|
|
20230719,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4810,105,2,2.23,148036421915,31036682,99.02,4570,5020,4440,6110,3295,4705,4769.75,4.54,0,35879,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9508,-12.18,4.93,12,15.70,-395.00,976.00,5500,20230717,-12.55,1012,20230515,375.30,5500,-12.55,20230717,1012,375.30,20230515,5500,-12.55,20230717,1012,375.30,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6994,N,00,N
|
|
20230719,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4565,-140,5,-2.98,4856782590,1061267,3.39,4570,4600,4560,6110,3295,4705,4575.20,4.54,0,111543,5155,4930,4805,4580,4455,4867,4517,1977,1407,1000,3010,5,1,197673375,9024,-11.56,4.68,12,0.54,-395.00,976.00,5500,20230717,-17.00,1012,20230515,351.09,5500,-17.00,20230717,1012,351.09,20230515,5500,-17.00,20230717,1012,351.09,20230515,0.38,N,001470,1000,1976 억,,8970842,N,N,6994,N,00,N
|
|
20230718,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4705,-305,5,-6.09,147802686045,30744482,49.14,5010,5030,4680,6510,3510,5010,4807.51,4.66,0,-238295,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9301,-11.91,4.82,12,15.55,-395.00,976.00,5500,20230717,-14.45,1012,20230515,364.92,5500,-14.45,20230717,1012,364.92,20230515,5500,-14.45,20230717,1012,364.92,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,6994,N,00,N
|
|
20230718,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4715,-295,5,-5.89,137181210770,28485632,45.53,5010,5030,4700,6510,3510,5010,4815.67,4.66,0,-15670,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9320,-11.94,4.83,12,14.41,-395.00,976.00,5500,20230717,-14.27,1012,20230515,365.91,5500,-14.27,20230717,1012,365.91,20230515,5500,-14.27,20230717,1012,365.91,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,4750,N,00,N
|
|
20230718,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4725,-285,5,-5.69,124746026185,25851924,41.32,5010,5030,4700,6510,3510,5010,4825.27,4.66,0,156182,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9340,-11.96,4.84,12,13.08,-395.00,976.00,5500,20230717,-14.09,1012,20230515,366.90,5500,-14.09,20230717,1012,366.90,20230515,5500,-14.09,20230717,1012,366.90,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,4750,N,00,N
|
|
20230718,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4790,-220,5,-4.39,98815257650,20390748,32.59,5010,5030,4785,6510,3510,5010,4845.93,4.66,0,27881,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9469,-12.13,4.91,12,10.32,-395.00,976.00,5500,20230717,-12.91,1012,20230515,373.32,5500,-12.91,20230717,1012,373.32,20230515,5500,-12.91,20230717,1012,373.32,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,4750,N,00,N
|
|
20230718,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4825,-185,5,-3.69,86247368500,17774469,28.41,5010,5030,4785,6510,3510,5010,4852.15,4.66,0,235322,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9538,-12.22,4.94,12,8.99,-395.00,976.00,5500,20230717,-12.27,1012,20230515,376.78,5500,-12.27,20230717,1012,376.78,20230515,5500,-12.27,20230717,1012,376.78,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,4750,N,00,N
|
|
20230718,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4830,-180,5,-3.59,77774340360,16018689,25.60,5010,5030,4785,6510,3510,5010,4855.04,4.66,0,329988,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9548,-12.23,4.95,12,8.10,-395.00,976.00,5500,20230717,-12.18,1012,20230515,377.27,5500,-12.18,20230717,1012,377.27,20230515,5500,-12.18,20230717,1012,377.27,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,4750,N,00,N
|
|
20230718,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4825,-185,5,-3.69,61479967910,12654058,20.22,5010,5030,4785,6510,3510,5010,4858.29,4.66,0,157994,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9538,-12.22,4.94,12,6.40,-395.00,976.00,5500,20230717,-12.27,1012,20230515,376.78,5500,-12.27,20230717,1012,376.78,20230515,5500,-12.27,20230717,1012,376.78,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,4750,N,00,N
|
|
20230718,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4925,-85,5,-1.70,8117971745,1637397,2.62,5010,5030,4800,6510,3510,5010,4957.24,4.66,0,-172100,5706,5357,5151,4802,4596,5255,4700,1977,1500,1000,3200,5,1,197673375,9735,-12.47,5.05,12,0.83,-395.00,976.00,5500,20230717,-10.45,1012,20230515,386.66,5500,-10.45,20230717,1012,386.66,20230515,5500,-10.45,20230717,1012,386.66,20230515,0.33,N,001470,1000,1976 억,,9204211,N,N,4750,N,00,N
|
|
20230717,160119,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,5010,215,2,4.48,317020595790,61742598,130.38,5480,5500,4945,6230,3360,4795,5134.61,4.50,0,317330,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,10,1,197673375,9903,-12.68,5.13,12,31.23,-395.00,976.00,5500,20230717,-8.91,1012,20230515,395.06,5500,-8.91,20230717,1012,395.06,20230515,5500,-8.91,20230717,1012,395.06,20230515,0.29,N,001470,1000,1976 억,,8894922,N,N,4750,N,00,N
|
|
20230717,150119,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,5020,225,2,4.69,307846889830,59912356,126.52,5480,5500,4945,6230,3360,4795,5138.30,4.50,0,195180,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,10,1,197673375,9923,-12.71,5.14,12,30.31,-395.00,976.00,5500,20230717,-8.73,1012,20230515,396.05,5500,-8.73,20230717,1012,396.05,20230515,5500,-8.73,20230717,1012,396.05,20230515,0.29,N,001470,1000,1976 억,,8894922,N,N,1114,N,00,N
|
|
20230717,140119,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,5030,235,2,4.90,293492496525,57052834,120.48,5480,5500,4945,6230,3360,4795,5144.23,4.50,0,342641,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,10,1,197673375,9943,-12.73,5.15,12,28.86,-395.00,976.00,5500,20230717,-8.55,1012,20230515,397.04,5500,-8.55,20230717,1012,397.04,20230515,5500,-8.55,20230717,1012,397.04,20230515,0.29,N,001470,1000,1976 억,,8894922,N,N,1114,N,00,N
|
|
20230717,130118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,5000,205,2,4.28,251794561805,48827281,103.11,5480,5500,4945,6230,3360,4795,5156.85,4.50,0,81468,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,10,1,197673375,9884,-12.66,5.12,12,24.70,-395.00,976.00,5500,20230717,-9.09,1012,20230515,394.07,5500,-9.09,20230717,1012,394.07,20230515,5500,-9.09,20230717,1012,394.07,20230515,0.29,N,001470,1000,1976 억,,8894922,N,N,1114,N,00,N
|
|
20230717,120119,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,5020,225,2,4.69,242983032690,47062616,99.38,5480,5500,4945,6230,3360,4795,5162.98,4.50,0,89423,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,10,1,197673375,9923,-12.71,5.14,12,23.81,-395.00,976.00,5500,20230717,-8.73,1012,20230515,396.05,5500,-8.73,20230717,1012,396.05,20230515,5500,-8.73,20230717,1012,396.05,20230515,0.29,N,001470,1000,1976 억,,8894922,N,N,1114,N,00,N
|
|
20230717,110119,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,5020,225,2,4.69,219610749135,42381431,89.50,5480,5500,4970,6230,3360,4795,5181.78,4.50,0,-14856,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,10,1,197673375,9923,-12.71,5.14,12,21.44,-395.00,976.00,5500,20230717,-8.73,1012,20230515,396.05,5500,-8.73,20230717,1012,396.05,20230515,5500,-8.73,20230717,1012,396.05,20230515,0.29,N,001470,1000,1976 억,,8894922,N,N,1114,N,00,N
|
|
20230717,100119,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4985,190,2,3.96,190795724420,36662976,77.42,5480,5500,4985,6230,3360,4795,5204.06,4.50,0,-58830,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,5,1,197673375,9854,-12.62,5.11,12,18.55,-395.00,976.00,5500,20230717,-9.36,1012,20230515,392.59,5500,-9.36,20230717,1012,392.59,20230515,5500,-9.36,20230717,1012,392.59,20230515,0.29,N,001470,1000,1976 억,,8894922,N,N,1114,N,00,N
|
|
20230717,090119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4795,0,3,0.00,7106190,1482,0.00,0,0,0,6230,3360,4795,0.00,4.50,0,0,5288,5041,4853,4606,4418,4947,4512,1977,1435,1000,3060,5,1,197673375,9478,-12.14,4.91,12,0.00,-395.00,976.00,5420,20230712,-11.53,1012,20230515,373.81,5420,-11.53,20230712,1012,373.81,20230515,5420,-11.53,20230712,1012,373.81,20230515,0.29,N,001470,1000,1976 억,,8894922,Y,N,1114,N,00,N
|
|
20230714,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4795,-80,5,-1.64,225932128180,46397648,104.00,5080,5100,4665,6330,3415,4875,4869.54,4.47,0,46731,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9478,-12.14,4.91,12,23.47,-395.00,976.00,5420,20230712,-11.53,1012,20230515,373.81,5420,-11.53,20230712,1012,373.81,20230515,5420,-11.53,20230712,1012,373.81,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,1114,N,00,N
|
|
20230714,150119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4805,-70,5,-1.44,216992907105,44534863,99.82,5080,5100,4665,6330,3415,4875,4872.43,4.47,0,208721,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9498,-12.16,4.92,12,22.53,-395.00,976.00,5420,20230712,-11.35,1012,20230515,374.80,5420,-11.35,20230712,1012,374.80,20230515,5420,-11.35,20230712,1012,374.80,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,3298,N,00,N
|
|
20230714,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4845,-30,5,-0.62,200767951475,41159105,92.26,5080,5100,4665,6330,3415,4875,4877.85,4.47,0,232937,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9577,-12.27,4.96,12,20.82,-395.00,976.00,5420,20230712,-10.61,1012,20230515,378.75,5420,-10.61,20230712,1012,378.75,20230515,5420,-10.61,20230712,1012,378.75,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,3298,N,00,N
|
|
20230714,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4880,5,2,0.10,186362138680,38189227,85.60,5080,5100,4665,6330,3415,4875,4879.97,4.47,0,211980,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9646,-12.35,5.00,12,19.32,-395.00,976.00,5420,20230712,-9.96,1012,20230515,382.21,5420,-9.96,20230712,1012,382.21,20230515,5420,-9.96,20230712,1012,382.21,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,3298,N,00,N
|
|
20230714,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4920,45,2,0.92,169503358845,34748745,77.89,5080,5100,4665,6330,3415,4875,4877.97,4.47,0,735817,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9726,-12.46,5.04,12,17.58,-395.00,976.00,5420,20230712,-9.23,1012,20230515,386.17,5420,-9.23,20230712,1012,386.17,20230515,5420,-9.23,20230712,1012,386.17,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,3298,N,00,N
|
|
20230714,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4875,0,3,0.00,142594933965,29267611,65.60,5080,5100,4665,6330,3415,4875,4872.11,4.47,0,250731,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9637,-12.34,4.99,12,14.81,-395.00,976.00,5420,20230712,-10.06,1012,20230515,381.72,5420,-10.06,20230712,1012,381.72,20230515,5420,-10.06,20230712,1012,381.72,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,3298,N,00,N
|
|
20230714,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4795,-80,5,-1.64,98283967905,20144545,45.15,5080,5100,4665,6330,3415,4875,4878.94,4.47,0,644347,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9478,-12.14,4.91,12,10.19,-395.00,976.00,5420,20230712,-11.53,1012,20230515,373.81,5420,-11.53,20230712,1012,373.81,20230515,5420,-11.53,20230712,1012,373.81,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,3298,N,00,N
|
|
20230714,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4945,70,2,1.44,11551478960,2293695,5.14,5080,5100,4935,6330,3415,4875,5037.48,4.47,0,-30024,5435,5155,4980,4700,4525,5067,4612,1977,1457,1000,3120,5,1,197673375,9775,-12.52,5.07,12,1.16,-395.00,976.00,5420,20230712,-8.76,1012,20230515,388.64,5420,-8.76,20230712,1012,388.64,20230515,5420,-8.76,20230712,1012,388.64,20230515,0.12,N,001470,1000,1976 억,,8844327,N,N,3298,N,00,N
|
|
20230713,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4875,0,3,0.00,218961866940,44070446,41.38,5090,5260,4805,6330,3415,4875,4968.60,4.61,0,-268012,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,5,1,197673375,9637,-12.34,4.99,12,22.29,-395.00,976.00,5420,20230712,-10.06,1012,20230515,381.72,5420,-10.06,20230712,1012,381.72,20230515,5420,-10.06,20230712,1012,381.72,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,3298,N,00,N
|
|
20230713,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4890,15,2,0.31,210883363355,42414946,39.83,5090,5260,4805,6330,3415,4875,4971.92,4.61,0,-103013,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,5,1,197673375,9666,-12.38,5.01,12,21.46,-395.00,976.00,5420,20230712,-9.78,1012,20230515,383.20,5420,-9.78,20230712,1012,383.20,20230515,5420,-9.78,20230712,1012,383.20,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,628,N,00,N
|
|
20230713,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4890,15,2,0.31,196932235505,39558296,37.15,5090,5260,4805,6330,3415,4875,4978.29,4.61,0,-239235,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,5,1,197673375,9666,-12.38,5.01,12,20.01,-395.00,976.00,5420,20230712,-9.78,1012,20230515,383.20,5420,-9.78,20230712,1012,383.20,20230515,5420,-9.78,20230712,1012,383.20,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,628,N,00,N
|
|
20230713,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4910,35,2,0.72,182764886965,36657962,34.42,5090,5260,4805,6330,3415,4875,4985.69,4.61,0,-146878,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,5,1,197673375,9706,-12.43,5.03,12,18.54,-395.00,976.00,5420,20230712,-9.41,1012,20230515,385.18,5420,-9.41,20230712,1012,385.18,20230515,5420,-9.41,20230712,1012,385.18,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,628,N,00,N
|
|
20230713,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4910,35,2,0.72,169083721940,33874670,31.81,5090,5260,4805,6330,3415,4875,4991.46,4.61,0,19443,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,5,1,197673375,9706,-12.43,5.03,12,17.14,-395.00,976.00,5420,20230712,-9.41,1012,20230515,385.18,5420,-9.41,20230712,1012,385.18,20230515,5420,-9.41,20230712,1012,385.18,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,628,N,00,N
|
|
20230713,110119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4890,15,2,0.31,155772405325,31147682,29.25,5090,5260,4805,6330,3415,4875,5001.10,4.61,0,-15762,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,5,1,197673375,9666,-12.38,5.01,12,15.76,-395.00,976.00,5420,20230712,-9.78,1012,20230515,383.20,5420,-9.78,20230712,1012,383.20,20230515,5420,-9.78,20230712,1012,383.20,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,628,N,00,N
|
|
20230713,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4860,-15,5,-0.31,120898497860,24007764,22.54,5090,5260,4860,6330,3415,4875,5035.83,4.61,0,-199729,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,5,1,197673375,9607,-12.30,4.98,12,12.15,-395.00,976.00,5420,20230712,-10.33,1012,20230515,380.24,5420,-10.33,20230712,1012,380.24,20230515,5420,-10.33,20230712,1012,380.24,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,628,N,00,N
|
|
20230713,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,5140,265,2,5.44,13851904430,2710921,2.55,5090,5190,5060,6330,3415,4875,5109.92,4.61,0,-241732,5801,5337,4956,4492,4111,5570,4725,1977,1457,1000,3120,10,1,197673375,10160,-13.01,5.27,12,1.37,-395.00,976.00,5420,20230712,-5.17,1012,20230515,407.91,5420,-5.17,20230712,1012,407.91,20230515,5420,-5.17,20230712,1012,407.91,20230515,0.10,N,001470,1000,1976 억,,9103757,N,N,628,N,00,N
|
|
20230712,160118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4875,145,2,3.07,531931294095,105432205,107.33,4655,5420,4575,6140,3315,4730,5045.47,5.43,0,-1732290,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,5,1,197673375,9637,-12.34,4.99,12,53.34,-395.00,976.00,5420,20230712,-10.06,1012,20230515,381.72,5420,-10.06,20230712,1012,381.72,20230515,5420,-10.06,20230712,1012,381.72,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,628,N,00,N
|
|
20230712,150118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4890,160,2,3.38,518260152235,102629791,104.48,4655,5420,4575,6140,3315,4730,5049.87,5.43,0,-2019946,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,5,1,197673375,9666,-12.38,5.01,12,51.92,-395.00,976.00,5420,20230712,-9.78,1012,20230515,383.20,5420,-9.78,20230712,1012,383.20,20230515,5420,-9.78,20230712,1012,383.20,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,1304,N,00,N
|
|
20230712,140118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4860,130,2,2.75,481528180265,95075934,96.79,4655,5420,4575,6140,3315,4730,5064.75,5.43,0,-1919337,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,5,1,197673375,9607,-12.30,4.98,12,48.10,-395.00,976.00,5420,20230712,-10.33,1012,20230515,380.24,5420,-10.33,20230712,1012,380.24,20230515,5420,-10.33,20230712,1012,380.24,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,1304,N,00,N
|
|
20230712,130118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4965,235,2,4.97,450747127800,88787465,90.39,4655,5420,4575,6140,3315,4730,5076.78,5.43,0,-2015900,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,5,1,197673375,9814,-12.57,5.09,12,44.92,-395.00,976.00,5420,20230712,-8.39,1012,20230515,390.61,5420,-8.39,20230712,1012,390.61,20230515,5420,-8.39,20230712,1012,390.61,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,1304,N,00,N
|
|
20230712,120118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4945,215,2,4.55,419152224415,82488653,83.98,4655,5420,4575,6140,3315,4730,5081.42,5.43,0,-1596818,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,5,1,197673375,9775,-12.52,5.07,12,41.73,-395.00,976.00,5420,20230712,-8.76,1012,20230515,388.64,5420,-8.76,20230712,1012,388.64,20230515,5420,-8.76,20230712,1012,388.64,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,1304,N,00,N
|
|
20230712,110118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4985,255,2,5.39,400181935630,78670482,80.09,4655,5420,4575,6140,3315,4730,5086.91,5.43,0,-1484509,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,5,1,197673375,9854,-12.62,5.11,12,39.80,-395.00,976.00,5420,20230712,-8.03,1012,20230515,392.59,5420,-8.03,20230712,1012,392.59,20230515,5420,-8.03,20230712,1012,392.59,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,1304,N,00,N
|
|
20230712,100118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,5010,280,2,5.92,310008265005,60480415,61.57,4655,5420,4575,6140,3315,4730,5125.90,5.43,0,-1464655,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,10,1,197673375,9903,-12.68,5.13,12,30.60,-395.00,976.00,5420,20230712,-7.56,1012,20230515,395.06,5420,-7.56,20230712,1012,395.06,20230515,5420,-7.56,20230712,1012,395.06,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,1304,N,00,N
|
|
20230712,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4620,-110,5,-2.33,7327054160,1585659,1.61,4655,4660,4575,6140,3315,4730,4619.31,5.43,0,-120639,5156,4942,4661,4447,4166,4802,4307,1977,1412,1000,3020,5,1,197673375,9133,-11.70,4.73,12,0.80,-395.00,976.00,5030,20230710,-8.15,1012,20230515,356.52,5030,-8.15,20230710,1012,356.52,20230515,5030,-8.15,20230710,1012,356.52,20230515,0.10,N,001470,1000,1976 억,,10740364,N,N,1304,N,00,N
|
|
20230711,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4730,-210,5,-4.25,451114044755,97184102,50.18,4800,4875,4380,6420,3460,4940,4641.38,7.66,0,-4350743,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,9350,-11.97,4.85,12,49.16,-395.00,976.00,5030,20230710,-5.96,1012,20230515,367.39,5030,-5.96,20230710,1012,367.39,20230515,5030,-5.96,20230710,1012,367.39,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,1304,N,00,N
|
|
20230711,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4710,-230,5,-4.66,428173511760,92317175,47.67,4800,4875,4380,6420,3460,4940,4637.78,7.66,0,-4925360,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,9310,-11.92,4.83,12,46.70,-395.00,976.00,5030,20230710,-6.36,1012,20230515,365.42,5030,-6.36,20230710,1012,365.42,20230515,5030,-6.36,20230710,1012,365.42,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,841,N,00,N
|
|
20230711,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4525,-415,5,-8.40,305143515650,66085131,34.12,4800,4875,4380,6420,3460,4940,4616.99,7.66,0,-4087599,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,8945,-11.46,4.64,12,33.43,-395.00,976.00,5030,20230710,-10.04,1012,20230515,347.13,5030,-10.04,20230710,1012,347.13,20230515,5030,-10.04,20230710,1012,347.13,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,841,N,00,N
|
|
20230711,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4540,-400,5,-8.10,241714218270,51898530,26.80,4800,4875,4515,6420,3460,4940,4656.95,7.66,0,-3016906,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,8974,-11.49,4.65,12,26.25,-395.00,976.00,5030,20230710,-9.74,1012,20230515,348.62,5030,-9.74,20230710,1012,348.62,20230515,5030,-9.74,20230710,1012,348.62,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,841,N,00,N
|
|
20230711,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4555,-385,5,-7.79,219711590870,47052951,24.30,4800,4875,4520,6420,3460,4940,4668.94,7.66,0,-2174193,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,9004,-11.53,4.67,12,23.80,-395.00,976.00,5030,20230710,-9.44,1012,20230515,350.10,5030,-9.44,20230710,1012,350.10,20230515,5030,-9.44,20230710,1012,350.10,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,841,N,00,N
|
|
20230711,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4545,-395,5,-8.00,190991177350,40797629,21.07,4800,4875,4520,6420,3460,4940,4680.86,7.66,0,-1057437,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,8984,-11.51,4.66,12,20.64,-395.00,976.00,5030,20230710,-9.64,1012,20230515,349.11,5030,-9.64,20230710,1012,349.11,20230515,5030,-9.64,20230710,1012,349.11,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,841,N,00,N
|
|
20230711,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4700,-240,5,-4.86,139532642150,29597439,15.28,4800,4875,4590,6420,3460,4940,4713.66,7.66,0,-704362,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,9291,-11.90,4.82,12,14.97,-395.00,976.00,5030,20230710,-6.56,1012,20230515,364.43,5030,-6.56,20230710,1012,364.43,20230515,5030,-6.56,20230710,1012,364.43,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,841,N,00,N
|
|
20230711,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4750,-190,5,-3.85,13087012525,2732685,1.41,4800,4805,4750,6420,3460,4940,4783.95,7.66,0,-391633,5720,5330,4640,4250,3560,5525,4445,1977,1480,1000,3160,5,1,197673375,9389,-12.03,4.87,12,1.38,-395.00,976.00,5030,20230710,-5.57,1012,20230515,369.37,5030,-5.57,20230710,1012,369.37,20230515,5030,-5.57,20230710,1012,369.37,20230515,0.11,N,001470,1000,1976 억,,15135834,N,N,841,N,00,N
|
|
20230710,160118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4940,1030,2,26.34,883240174680,191117336,147.26,4020,5030,3950,5080,2740,3910,4620.88,5.97,0,3131987,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,9765,-12.51,5.06,12,96.68,-395.00,976.00,5030,20230710,-1.79,1012,20230515,388.14,5030,-1.79,20230710,1012,388.14,20230515,5030,-1.79,20230710,1012,388.14,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,841,N,00,N
|
|
20230710,150117,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4935,1025,2,26.21,821489243935,178406883,137.46,4020,5030,3950,5080,2740,3910,4604.64,5.97,0,2369539,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,9755,-12.49,5.06,12,90.25,-395.00,976.00,5030,20230710,-1.89,1012,20230515,387.65,5030,-1.89,20230710,1012,387.65,20230515,5030,-1.89,20230710,1012,387.65,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,890,N,00,N
|
|
20230710,140117,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4860,950,2,24.30,699688393570,153770135,118.48,4020,4890,3950,5080,2740,3910,4550.28,5.97,0,2686421,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,9607,-12.30,4.98,12,77.79,-395.00,976.00,4890,20230710,-0.61,1012,20230515,380.24,4890,-0.61,20230710,1012,380.24,20230515,4890,-0.61,20230710,1012,380.24,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,890,N,00,N
|
|
20230710,130117,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4795,885,2,22.63,640462213115,141485494,109.02,4020,4860,3950,5080,2740,3910,4526.76,5.97,0,1823098,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,9478,-12.14,4.91,12,71.58,-395.00,976.00,4860,20230710,-1.34,1012,20230515,373.81,4860,-1.34,20230710,1012,373.81,20230515,4860,-1.34,20230710,1012,373.81,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,890,N,00,N
|
|
20230710,120118,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4835,925,2,23.66,588511982390,130612662,100.64,4020,4860,3950,5080,2740,3910,4505.85,5.97,0,1380828,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,9558,-12.24,4.95,12,66.07,-395.00,976.00,4860,20230710,-0.51,1012,20230515,377.77,4860,-0.51,20230710,1012,377.77,20230515,4860,-0.51,20230710,1012,377.77,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,890,N,00,N
|
|
20230710,110117,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4755,845,2,21.61,511284381645,114525844,88.24,4020,4855,3950,5080,2740,3910,4464.43,5.97,0,586644,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,9399,-12.04,4.87,12,57.94,-395.00,976.00,4855,20230710,-2.06,1012,20230515,369.86,4855,-2.06,20230710,1012,369.86,20230515,4855,-2.06,20230710,1012,369.86,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,890,N,00,N
|
|
20230710,100117,57,100.00,KOSPI,신고가,건설업,N,N,N,N, ,N,4575,665,2,17.01,335574153375,76771865,59.15,4020,4640,3950,5080,2740,3910,4371.14,5.97,0,-701579,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,9044,-11.58,4.69,12,38.84,-395.00,976.00,4640,20230710,-1.40,1012,20230515,352.08,4640,-1.40,20230710,1012,352.08,20230515,4640,-1.40,20230710,1012,352.08,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,890,N,00,N
|
|
20230710,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4020,110,2,2.81,10053695510,2504894,1.93,4020,4025,3975,5080,2740,3910,4014.23,5.97,0,-468027,4420,4165,3820,3565,3220,4292,3692,1977,1170,1000,2500,5,1,197673375,7946,-10.18,4.12,12,1.27,-395.00,976.00,4235,20230620,-5.08,1012,20230515,297.23,4235,-5.08,20230620,1012,297.23,20230515,4235,-5.08,20230620,1012,297.23,20230515,0.11,N,001470,1000,1976 억,,11800521,N,N,890,N,00,N
|
|
20230707,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3910,380,2,10.76,492759519800,128549581,622.22,3480,4075,3475,4585,2475,3530,3833.09,5.23,0,1650754,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7729,-9.90,4.01,12,65.03,-395.00,976.00,4235,20230620,-7.67,1012,20230515,286.36,4235,-7.67,20230620,1012,286.36,20230515,4235,-7.67,20230620,1012,286.36,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,890,N,00,N
|
|
20230707,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3880,350,2,9.92,470583077305,122865910,594.71,3480,4075,3475,4585,2475,3530,3830.09,5.23,0,1198220,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7670,-9.82,3.98,12,62.16,-395.00,976.00,4235,20230620,-8.38,1012,20230515,283.40,4235,-8.38,20230620,1012,283.40,20230515,4235,-8.38,20230620,1012,283.40,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,0,N,00,N
|
|
20230707,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3930,400,2,11.33,413256901105,108139178,523.43,3480,4075,3475,4585,2475,3530,3821.57,5.23,0,153830,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7769,-9.95,4.03,12,54.71,-395.00,976.00,4235,20230620,-7.20,1012,20230515,288.34,4235,-7.20,20230620,1012,288.34,20230515,4235,-7.20,20230620,1012,288.34,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,0,N,00,N
|
|
20230707,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3835,305,2,8.64,223674383655,60267497,291.71,3480,3840,3475,4585,2475,3530,3711.41,5.23,0,1170752,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7581,-9.71,3.93,12,30.49,-395.00,976.00,4235,20230620,-9.45,1012,20230515,278.95,4235,-9.45,20230620,1012,278.95,20230515,4235,-9.45,20230620,1012,278.95,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,0,N,00,N
|
|
20230707,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3705,175,2,4.96,163229170405,44277295,214.32,3480,3800,3475,4585,2475,3530,3686.57,5.23,0,104887,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7324,-9.38,3.80,12,22.40,-395.00,976.00,4235,20230620,-12.51,1012,20230515,266.11,4235,-12.51,20230620,1012,266.11,20230515,4235,-12.51,20230620,1012,266.11,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,0,N,00,N
|
|
20230707,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3705,175,2,4.96,134729467485,36631586,177.31,3480,3800,3475,4585,2475,3530,3678.02,5.23,0,322630,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7324,-9.38,3.80,12,18.53,-395.00,976.00,4235,20230620,-12.51,1012,20230515,266.11,4235,-12.51,20230620,1012,266.11,20230515,4235,-12.51,20230620,1012,266.11,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,0,N,00,N
|
|
20230707,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3625,95,2,2.69,54449060685,15056724,72.88,3480,3680,3475,4585,2475,3530,3616.35,5.23,0,162649,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7166,-9.18,3.71,12,7.62,-395.00,976.00,4235,20230620,-14.40,1012,20230515,258.20,4235,-14.40,20230620,1012,258.20,20230515,4235,-14.40,20230620,1012,258.20,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,0,N,00,N
|
|
20230707,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3560,30,2,0.85,2017512540,575827,2.79,3480,3570,3475,4585,2475,3530,3502.96,5.23,0,125697,3743,3636,3508,3401,3273,3690,3455,1977,1055,1000,2250,5,1,197673375,7037,-9.01,3.65,12,0.29,-395.00,976.00,4235,20230620,-15.94,1012,20230515,251.78,4235,-15.94,20230620,1012,251.78,20230515,4235,-15.94,20230620,1012,251.78,20230515,0.11,N,001470,1000,1976 억,,10348183,N,N,0,N,00,N
|
|
20230706,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3530,20,2,0.57,71668996225,20392168,87.08,3500,3615,3380,4560,2460,3510,3514.47,5.42,0,-359464,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6978,-8.94,3.62,12,10.32,-395.00,976.00,4235,20230620,-16.65,1012,20230515,248.81,4235,-16.65,20230620,1012,248.81,20230515,4235,-16.65,20230620,1012,248.81,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230706,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3485,-25,5,-0.71,62892725525,17907740,76.47,3500,3615,3380,4560,2460,3510,3512.05,5.42,0,-474857,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6889,-8.82,3.57,12,9.06,-395.00,976.00,4235,20230620,-17.71,1012,20230515,244.37,4235,-17.71,20230620,1012,244.37,20230515,4235,-17.71,20230620,1012,244.37,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230706,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3520,10,2,0.28,56648005475,16119402,68.84,3500,3615,3380,4560,2460,3510,3514.29,5.42,0,-329064,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6958,-8.91,3.61,12,8.15,-395.00,976.00,4235,20230620,-16.88,1012,20230515,247.83,4235,-16.88,20230620,1012,247.83,20230515,4235,-16.88,20230620,1012,247.83,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230706,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3480,-30,5,-0.85,48395771700,13761654,58.77,3500,3615,3380,4560,2460,3510,3516.75,5.42,0,-380727,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6879,-8.81,3.57,12,6.96,-395.00,976.00,4235,20230620,-17.83,1012,20230515,243.87,4235,-17.83,20230620,1012,243.87,20230515,4235,-17.83,20230620,1012,243.87,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230706,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3505,-5,5,-0.14,43973320465,12501168,53.38,3500,3615,3380,4560,2460,3510,3517.58,5.42,0,-248006,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6928,-8.87,3.59,12,6.32,-395.00,976.00,4235,20230620,-17.24,1012,20230515,246.34,4235,-17.24,20230620,1012,246.34,20230515,4235,-17.24,20230620,1012,246.34,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230706,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3525,15,2,0.43,40952957805,11642298,49.72,3500,3615,3380,4560,2460,3510,3517.65,5.42,0,-195744,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6968,-8.92,3.61,12,5.89,-395.00,976.00,4235,20230620,-16.77,1012,20230515,248.32,4235,-16.77,20230620,1012,248.32,20230515,4235,-16.77,20230620,1012,248.32,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230706,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3510,0,3,0.00,33108714280,9409366,40.18,3500,3615,3380,4560,2460,3510,3518.77,5.42,0,-237653,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6938,-8.89,3.60,12,4.76,-395.00,976.00,4235,20230620,-17.12,1012,20230515,246.84,4235,-17.12,20230620,1012,246.84,20230515,4235,-17.12,20230620,1012,246.84,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230706,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3475,-35,5,-1.00,1692485495,486442,2.08,3500,3505,3430,4560,2460,3510,3473.91,5.42,0,-7201,3743,3626,3548,3431,3353,3587,3392,1977,1050,1000,2240,5,1,197673375,6869,-8.80,3.56,12,0.25,-395.00,976.00,4235,20230620,-17.95,1012,20230515,243.38,4235,-17.95,20230620,1012,243.38,20230515,4235,-17.95,20230620,1012,243.38,20230515,0.12,N,001470,1000,1976 억,,10707442,N,N,240,N,00,N
|
|
20230705,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3510,-140,5,-3.84,82117589755,23111671,41.70,3615,3665,3470,4745,2555,3650,3553.05,7.09,0,-3489099,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,6938,-8.89,3.60,12,11.69,-395.00,976.00,4235,20230620,-17.12,1012,20230515,246.84,4235,-17.12,20230620,1012,246.84,20230515,4235,-17.12,20230620,1012,246.84,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,240,N,00,N
|
|
20230705,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3525,-125,5,-3.42,77172478740,21702790,39.15,3615,3665,3470,4745,2555,3650,3555.77,7.09,0,-3249883,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,6968,-8.92,3.61,12,10.98,-395.00,976.00,4235,20230620,-16.77,1012,20230515,248.32,4235,-16.77,20230620,1012,248.32,20230515,4235,-16.77,20230620,1012,248.32,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,79,N,00,N
|
|
20230705,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3540,-110,5,-3.01,72442449590,20361948,36.73,3615,3665,3470,4745,2555,3650,3557.62,7.09,0,-3103557,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,6998,-8.96,3.63,12,10.30,-395.00,976.00,4235,20230620,-16.41,1012,20230515,249.80,4235,-16.41,20230620,1012,249.80,20230515,4235,-16.41,20230620,1012,249.80,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,79,N,00,N
|
|
20230705,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3560,-90,5,-2.47,65730745350,18476751,33.33,3615,3665,3470,4745,2555,3650,3557.36,7.09,0,-2740555,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,7037,-9.01,3.65,12,9.35,-395.00,976.00,4235,20230620,-15.94,1012,20230515,251.78,4235,-15.94,20230620,1012,251.78,20230515,4235,-15.94,20230620,1012,251.78,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,79,N,00,N
|
|
20230705,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3535,-115,5,-3.15,57162344505,16078275,29.01,3615,3665,3470,4745,2555,3650,3555.11,7.09,0,-2804401,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,6988,-8.95,3.62,12,8.13,-395.00,976.00,4235,20230620,-16.53,1012,20230515,249.31,4235,-16.53,20230620,1012,249.31,20230515,4235,-16.53,20230620,1012,249.31,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,79,N,00,N
|
|
20230705,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3505,-145,5,-3.97,49867521610,14008600,25.27,3615,3665,3470,4745,2555,3650,3559.62,7.09,0,-2389931,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,6928,-8.87,3.59,12,7.09,-395.00,976.00,4235,20230620,-17.24,1012,20230515,246.34,4235,-17.24,20230620,1012,246.34,20230515,4235,-17.24,20230620,1012,246.34,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,79,N,00,N
|
|
20230705,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3540,-110,5,-3.01,36314737145,10145314,18.30,3615,3665,3485,4745,2555,3650,3579.29,7.09,0,-1889272,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,6998,-8.96,3.63,12,5.13,-395.00,976.00,4235,20230620,-16.41,1012,20230515,249.80,4235,-16.41,20230620,1012,249.80,20230515,4235,-16.41,20230620,1012,249.80,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,79,N,00,N
|
|
20230705,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3595,-55,5,-1.51,2966385985,826624,1.49,3615,3615,3550,4745,2555,3650,3586.64,7.09,0,-167529,4003,3826,3598,3421,3193,3915,3510,1977,1095,1000,2330,5,1,197673375,7106,-9.10,3.68,12,0.42,-395.00,976.00,4235,20230620,-15.11,1012,20230515,255.24,4235,-15.11,20230620,1012,255.24,20230515,4235,-15.11,20230620,1012,255.24,20230515,0.14,N,001470,1000,1976 억,,14005591,N,N,79,N,00,N
|
|
20230704,160116,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3650,190,2,5.49,196260181535,55028157,108.15,3500,3775,3370,4495,2425,3460,3566.24,7.16,0,-42411,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,7215,-9.24,3.74,12,27.84,-395.00,976.00,4235,20230620,-13.81,1012,20230515,260.67,4235,-13.81,20230620,1012,260.67,20230515,4235,-13.81,20230620,1012,260.67,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,79,N,01,N
|
|
20230704,150116,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3580,120,2,3.47,185229445705,51972775,102.15,3500,3775,3370,4495,2425,3460,3563.99,7.16,0,-272949,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,7077,-9.06,3.67,12,26.29,-395.00,976.00,4235,20230620,-15.47,1012,20230515,253.75,4235,-15.47,20230620,1012,253.75,20230515,4235,-15.47,20230620,1012,253.75,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,736,N,01,N
|
|
20230704,140117,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3520,60,2,1.73,90731423695,26051469,51.20,3500,3615,3370,4495,2425,3460,3482.79,7.16,0,-951768,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,6958,-8.91,3.61,12,13.18,-395.00,976.00,4235,20230620,-16.88,1012,20230515,247.83,4235,-16.88,20230620,1012,247.83,20230515,4235,-16.88,20230620,1012,247.83,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,736,N,01,N
|
|
20230704,130116,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,5,2,0.14,78687745275,22612618,44.44,3500,3615,3370,4495,2425,3460,3479.83,7.16,0,-1049812,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,6849,-8.77,3.55,12,11.44,-395.00,976.00,4235,20230620,-18.18,1012,20230515,242.39,4235,-18.18,20230620,1012,242.39,20230515,4235,-18.18,20230620,1012,242.39,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,736,N,01,N
|
|
20230704,120117,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3480,20,2,0.58,72854121960,20926574,41.13,3500,3615,3370,4495,2425,3460,3481.43,7.16,0,-682395,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,6879,-8.81,3.57,12,10.59,-395.00,976.00,4235,20230620,-17.83,1012,20230515,243.87,4235,-17.83,20230620,1012,243.87,20230515,4235,-17.83,20230620,1012,243.87,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,736,N,01,N
|
|
20230704,110116,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3530,70,2,2.02,62538189760,17974718,35.33,3500,3615,3370,4495,2425,3460,3479.24,7.16,0,-256158,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,6978,-8.94,3.62,12,9.09,-395.00,976.00,4235,20230620,-16.65,1012,20230515,248.81,4235,-16.65,20230620,1012,248.81,20230515,4235,-16.65,20230620,1012,248.81,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,736,N,01,N
|
|
20230704,100116,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,-60,5,-1.73,30543479150,8872168,17.44,3500,3555,3370,4495,2425,3460,3442.60,7.16,0,-662861,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,6721,-8.61,3.48,12,4.49,-395.00,976.00,4235,20230620,-19.72,1012,20230515,235.97,4235,-19.72,20230620,1012,235.97,20230515,4235,-19.72,20230620,1012,235.97,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,736,N,01,N
|
|
20230704,090116,54,100.00,KOSPI,,건설업,N,N,N,N, ,N,3500,40,2,1.16,2160938945,617682,1.21,3500,3505,3490,4495,2425,3460,3499.18,7.16,0,-183672,3873,3666,3408,3201,2943,3770,3305,1977,1035,1000,2210,5,1,197673375,6919,-8.86,3.59,12,0.31,-395.00,976.00,4235,20230620,-17.36,1012,20230515,245.85,4235,-17.36,20230620,1012,245.85,20230515,4235,-17.36,20230620,1012,245.85,20230515,0.17,N,001470,1000,1976 억,,14154643,N,N,736,N,01,N
|
|
20230703,160116,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3460,370,2,11.97,173134013565,50495951,250.29,3230,3615,3150,4015,2165,3090,3428.69,6.71,0,990691,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6839,-8.76,3.55,12,25.55,-395.00,976.00,4235,20230620,-18.30,1012,20230515,241.90,4235,-18.30,20230620,1012,241.90,20230515,4235,-18.30,20230620,1012,241.90,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,736,N,02,N
|
|
20230703,150116,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3450,360,2,11.65,167980122020,49003423,242.90,3230,3615,3150,4015,2165,3090,3427.95,6.71,0,1072489,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6820,-8.73,3.53,12,24.79,-395.00,976.00,4235,20230620,-18.54,1012,20230515,240.91,4235,-18.54,20230620,1012,240.91,20230515,4235,-18.54,20230620,1012,240.91,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,1001,N,02,N
|
|
20230703,140117,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3425,335,2,10.84,159912171040,46650855,231.24,3230,3615,3150,4015,2165,3090,3427.88,6.71,0,1014845,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6770,-8.67,3.51,12,23.60,-395.00,976.00,4235,20230620,-19.13,1012,20230515,238.44,4235,-19.13,20230620,1012,238.44,20230515,4235,-19.13,20230620,1012,238.44,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,1001,N,02,N
|
|
20230703,130116,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3440,350,2,11.33,147889468780,43122048,213.74,3230,3615,3150,4015,2165,3090,3429.59,6.71,0,1159517,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6800,-8.71,3.52,12,21.81,-395.00,976.00,4235,20230620,-18.77,1012,20230515,239.92,4235,-18.77,20230620,1012,239.92,20230515,4235,-18.77,20230620,1012,239.92,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,1001,N,02,N
|
|
20230703,120115,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3465,375,2,12.14,136832035600,39906668,197.81,3230,3615,3150,4015,2165,3090,3428.84,6.71,0,1113337,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6849,-8.77,3.55,12,20.19,-395.00,976.00,4235,20230620,-18.18,1012,20230515,242.39,4235,-18.18,20230620,1012,242.39,20230515,4235,-18.18,20230620,1012,242.39,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,1001,N,02,N
|
|
20230703,110116,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3475,385,2,12.46,117066199265,34265667,169.85,3230,3615,3150,4015,2165,3090,3416.47,6.71,0,824992,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6869,-8.80,3.56,12,17.33,-395.00,976.00,4235,20230620,-17.95,1012,20230515,243.38,4235,-17.95,20230620,1012,243.38,20230515,4235,-17.95,20230620,1012,243.38,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,1001,N,02,N
|
|
20230703,100116,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3350,260,2,8.41,54131896230,16278587,80.69,3230,3445,3150,4015,2165,3090,3325.40,6.71,0,488849,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6622,-8.48,3.43,12,8.24,-395.00,976.00,4235,20230620,-20.90,1012,20230515,231.03,4235,-20.90,20230620,1012,231.03,20230515,4235,-20.90,20230620,1012,231.03,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,1001,N,02,N
|
|
20230703,090117,53,100.00,KOSPI,,건설업,N,N,N,N, ,N,3210,120,2,3.88,3495170155,1084000,5.37,3230,3255,3175,4015,2165,3090,3224.83,6.71,0,-48479,3323,3206,3093,2976,2863,3150,2920,1977,925,1000,0,5,1,197673375,6345,-8.13,3.29,12,0.55,-395.00,976.00,4235,20230620,-24.20,1012,20230515,217.19,4235,-24.20,20230620,1012,217.19,20230515,4235,-24.20,20230620,1012,217.19,20230515,0.17,N,001470,1000,1976 억,,13262622,N,N,1001,N,02,N
|