154 lines
66 KiB
CSV
154 lines
66 KiB
CSV
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
|
|
20230927,160119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3160,10,2,0.32,8810516080,2828513,67.83,3035,3175,3025,4095,2205,3150,3114.66,5.89,0,52850,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6455,-8.00,3.24,12,1.38,-395.00,976.00,5500,20230717,-42.55,1012,20230515,212.25,5500,-42.55,20230717,1012,212.25,20230515,5500,-42.55,20230717,1012,212.25,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,357,N,00,N
|
|
20230927,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3165,15,2,0.48,8063309410,2591974,62.16,3035,3175,3025,4095,2205,3150,3110.86,5.89,0,43325,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6465,-8.01,3.24,12,1.27,-395.00,976.00,5500,20230717,-42.45,1012,20230515,212.75,5500,-42.45,20230717,1012,212.75,20230515,5500,-42.45,20230717,1012,212.75,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,22,N,00,N
|
|
20230927,140121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3145,-5,5,-0.16,6737615640,2172291,52.10,3035,3150,3025,4095,2205,3150,3101.59,5.89,0,88422,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6424,-7.96,3.22,12,1.06,-395.00,976.00,5500,20230717,-42.82,1012,20230515,210.77,5500,-42.82,20230717,1012,210.77,20230515,5500,-42.82,20230717,1012,210.77,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,22,N,00,N
|
|
20230927,130121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3125,-25,5,-0.79,6176118045,1993063,47.80,3035,3150,3025,4095,2205,3150,3098.78,5.89,0,59105,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6383,-7.91,3.20,12,0.98,-395.00,976.00,5500,20230717,-43.18,1012,20230515,208.79,5500,-43.18,20230717,1012,208.79,20230515,5500,-43.18,20230717,1012,208.79,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,22,N,00,N
|
|
20230927,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3115,-35,5,-1.11,5743665460,1854289,44.47,3035,3150,3025,4095,2205,3150,3097.47,5.89,0,37057,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6363,-7.89,3.19,12,0.91,-395.00,976.00,5500,20230717,-43.36,1012,20230515,207.81,5500,-43.36,20230717,1012,207.81,20230515,5500,-43.36,20230717,1012,207.81,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,22,N,00,N
|
|
20230927,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3130,-20,5,-0.63,4885606795,1580496,37.90,3035,3150,3025,4095,2205,3150,3091.14,5.89,0,47146,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6393,-7.92,3.21,12,0.77,-395.00,976.00,5500,20230717,-43.09,1012,20230515,209.29,5500,-43.09,20230717,1012,209.29,20230515,5500,-43.09,20230717,1012,209.29,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,22,N,00,N
|
|
20230927,100120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3100,-50,5,-1.59,3910168865,1268401,30.42,3035,3145,3025,4095,2205,3150,3082.69,5.89,0,33682,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6332,-7.85,3.18,12,0.62,-395.00,976.00,5500,20230717,-43.64,1012,20230515,206.32,5500,-43.64,20230717,1012,206.32,20230515,5500,-43.64,20230717,1012,206.32,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,22,N,00,N
|
|
20230927,090121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3070,-80,5,-2.54,772599680,254227,6.10,3035,3070,3030,4095,2205,3150,3038.52,5.89,0,70344,3263,3206,3143,3086,3023,3235,3115,2043,945,1000,2010,5,1,204259254,6271,-7.77,3.15,12,0.12,-395.00,976.00,5500,20230717,-44.18,1012,20230515,203.36,5500,-44.18,20230717,1012,203.36,20230515,5500,-44.18,20230717,1012,203.36,20230515,0.33,N,001470,1000,2042 억,,12024598,N,N,22,N,00,N
|
|
20230926,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3150,15,2,0.48,12843958805,4098331,63.54,3100,3200,3080,4075,2195,3135,3133.93,5.90,0,-4651,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6434,-7.97,3.23,12,2.01,-395.00,976.00,5500,20230717,-42.73,1012,20230515,211.26,5500,-42.73,20230717,1012,211.26,20230515,5500,-42.73,20230717,1012,211.26,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,22,N,00,N
|
|
20230926,150121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3175,40,2,1.28,11842659930,3782248,58.64,3100,3200,3080,4075,2195,3135,3131.12,5.90,0,29985,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6485,-8.04,3.25,12,1.85,-395.00,976.00,5500,20230717,-42.27,1012,20230515,213.74,5500,-42.27,20230717,1012,213.74,20230515,5500,-42.27,20230717,1012,213.74,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,401,N,00,N
|
|
20230926,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,-50,5,-1.59,9319553210,2981695,46.23,3100,3185,3080,4075,2195,3135,3125.59,5.90,0,25966,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6301,-7.81,3.16,12,1.46,-395.00,976.00,5500,20230717,-43.91,1012,20230515,204.84,5500,-43.91,20230717,1012,204.84,20230515,5500,-43.91,20230717,1012,204.84,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,401,N,00,N
|
|
20230926,130120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3105,-30,5,-0.96,8288288855,2647744,41.05,3100,3185,3080,4075,2195,3135,3130.32,5.90,0,-11190,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6342,-7.86,3.18,12,1.30,-395.00,976.00,5500,20230717,-43.55,1012,20230515,206.82,5500,-43.55,20230717,1012,206.82,20230515,5500,-43.55,20230717,1012,206.82,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,401,N,00,N
|
|
20230926,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3085,-50,5,-1.59,7357312155,2347443,36.40,3100,3185,3080,4075,2195,3135,3134.18,5.90,0,-55558,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6301,-7.81,3.16,12,1.15,-395.00,976.00,5500,20230717,-43.91,1012,20230515,204.84,5500,-43.91,20230717,1012,204.84,20230515,5500,-43.91,20230717,1012,204.84,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,401,N,00,N
|
|
20230926,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,0,3,0.00,5748260880,1828887,28.36,3100,3185,3095,4075,2195,3135,3143.04,5.90,0,-65672,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6404,-7.94,3.21,12,0.90,-395.00,976.00,5500,20230717,-43.00,1012,20230515,209.78,5500,-43.00,20230717,1012,209.78,20230515,5500,-43.00,20230717,1012,209.78,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,401,N,00,N
|
|
20230926,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3130,-5,5,-0.16,4415300845,1403128,21.75,3100,3185,3095,4075,2195,3135,3146.77,5.90,0,17326,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6393,-7.92,3.21,12,0.69,-395.00,976.00,5500,20230717,-43.09,1012,20230515,209.29,5500,-43.09,20230717,1012,209.29,20230515,5500,-43.09,20230717,1012,209.29,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,401,N,00,N
|
|
20230926,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3155,20,2,0.64,311686320,100120,1.55,3100,3155,3095,4075,2195,3135,3112.88,5.90,0,37932,3315,3225,3175,3085,3035,3200,3060,2043,940,1000,2000,5,1,204259254,6444,-7.99,3.23,12,0.05,-395.00,976.00,5500,20230717,-42.64,1012,20230515,211.76,5500,-42.64,20230717,1012,211.76,20230515,5500,-42.64,20230717,1012,211.76,20230515,0.34,N,001470,1000,2042 억,,12048063,N,N,401,N,00,N
|
|
20230925,160120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,-185,5,-5.57,20135407600,6334912,49.42,3250,3265,3125,4315,2325,3320,3178.52,5.83,0,125038,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6404,-7.94,3.21,12,3.10,-395.00,976.00,5500,20230717,-43.00,1012,20230515,209.78,5500,-43.00,20230717,1012,209.78,20230515,5500,-43.00,20230717,1012,209.78,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,401,N,00,N
|
|
20230925,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3135,-185,5,-5.57,18733238740,5887277,45.93,3250,3265,3130,4315,2325,3320,3181.96,5.83,0,145764,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6404,-7.94,3.21,12,2.88,-395.00,976.00,5500,20230717,-43.00,1012,20230515,209.78,5500,-43.00,20230717,1012,209.78,20230515,5500,-43.00,20230717,1012,209.78,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,1283,N,00,N
|
|
20230925,140119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3170,-150,5,-4.52,16013592785,5023483,39.19,3250,3265,3140,4315,2325,3320,3187.72,5.83,0,151716,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6475,-8.03,3.25,12,2.46,-395.00,976.00,5500,20230717,-42.36,1012,20230515,213.24,5500,-42.36,20230717,1012,213.24,20230515,5500,-42.36,20230717,1012,213.24,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,1283,N,00,N
|
|
20230925,130119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3205,-115,5,-3.46,14655149605,4598126,35.87,3250,3265,3140,4315,2325,3320,3187.17,5.83,0,211385,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6547,-8.11,3.28,12,2.25,-395.00,976.00,5500,20230717,-41.73,1012,20230515,216.70,5500,-41.73,20230717,1012,216.70,20230515,5500,-41.73,20230717,1012,216.70,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,1283,N,00,N
|
|
20230925,120120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3170,-150,5,-4.52,13167598730,4132245,32.24,3250,3265,3140,4315,2325,3320,3186.51,5.83,0,209366,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6475,-8.03,3.25,12,2.02,-395.00,976.00,5500,20230717,-42.36,1012,20230515,213.24,5500,-42.36,20230717,1012,213.24,20230515,5500,-42.36,20230717,1012,213.24,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,1283,N,00,N
|
|
20230925,110120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3155,-165,5,-4.97,11438724820,3585910,27.97,3250,3265,3140,4315,2325,3320,3189.87,5.83,0,269549,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6444,-7.99,3.23,12,1.76,-395.00,976.00,5500,20230717,-42.64,1012,20230515,211.76,5500,-42.64,20230717,1012,211.76,20230515,5500,-42.64,20230717,1012,211.76,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,1283,N,00,N
|
|
20230925,100119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3175,-145,5,-4.37,8076606735,2521954,19.67,3250,3265,3150,4315,2325,3320,3202.46,5.83,0,271497,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6485,-8.04,3.25,12,1.23,-395.00,976.00,5500,20230717,-42.27,1012,20230515,213.74,5500,-42.27,20230717,1012,213.74,20230515,5500,-42.27,20230717,1012,213.74,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,1283,N,00,N
|
|
20230925,090120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3245,-75,5,-2.26,646630035,199108,1.55,3250,3255,3235,4315,2325,3320,3247.21,5.83,0,11172,3706,3512,3411,3217,3116,3462,3167,2043,995,1000,2120,5,1,204259254,6628,-8.22,3.32,12,0.10,-395.00,976.00,5500,20230717,-41.00,1012,20230515,220.65,5500,-41.00,20230717,1012,220.65,20230515,5500,-41.00,20230717,1012,220.65,20230515,0.36,N,001470,1000,2042 억,,11915223,N,N,1283,N,00,N
|
|
20230922,160121,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3320,10,2,0.30,43693353720,12632938,177.32,3590,3605,3310,4300,2320,3310,3458.86,5.92,0,-201917,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,6781,-8.41,3.40,12,6.18,-395.00,976.00,5500,20230717,-39.64,1012,20230515,228.06,5500,-39.64,20230717,1012,228.06,20230515,5500,-39.64,20230717,1012,228.06,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,1283,N,00,N
|
|
20230922,150120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3320,10,2,0.30,42173057115,12175416,170.89,3590,3605,3310,4300,2320,3310,3463.80,5.92,0,-180700,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,6781,-8.41,3.40,12,5.96,-395.00,976.00,5500,20230717,-39.64,1012,20230515,228.06,5500,-39.64,20230717,1012,228.06,20230515,5500,-39.64,20230717,1012,228.06,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,2002,N,00,N
|
|
20230922,140120,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3325,15,2,0.45,40177139815,11576136,162.48,3590,3605,3310,4300,2320,3310,3470.70,5.92,0,-163477,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,6792,-8.42,3.41,12,5.67,-395.00,976.00,5500,20230717,-39.55,1012,20230515,228.56,5500,-39.55,20230717,1012,228.56,20230515,5500,-39.55,20230717,1012,228.56,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,2002,N,00,N
|
|
20230922,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,75,2,2.27,36543011745,10487716,147.21,3590,3605,3360,4300,2320,3310,3484.38,5.92,0,-223482,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,6914,-8.57,3.47,12,5.13,-395.00,976.00,5500,20230717,-38.45,1012,20230515,234.49,5500,-38.45,20230717,1012,234.49,20230515,5500,-38.45,20230717,1012,234.49,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,2002,N,00,N
|
|
20230922,120119,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,95,2,2.87,34846067940,9988330,140.20,3590,3605,3360,4300,2320,3310,3488.69,5.92,0,-89847,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,6955,-8.62,3.49,12,4.89,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,2002,N,00,N
|
|
20230922,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3400,90,2,2.72,32837844990,9398179,131.91,3590,3605,3360,4300,2320,3310,3494.08,5.92,0,-89859,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,6945,-8.61,3.48,12,4.60,-395.00,976.00,5500,20230717,-38.18,1012,20230515,235.97,5500,-38.18,20230717,1012,235.97,20230515,5500,-38.18,20230717,1012,235.97,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,2002,N,00,N
|
|
20230922,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,95,2,2.87,30301944930,8651185,121.43,3590,3605,3360,4300,2320,3310,3502.65,5.92,0,-163589,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,6955,-8.62,3.49,12,4.24,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,2002,N,00,N
|
|
20230922,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3560,250,2,7.55,5560739165,1554035,21.81,3590,3600,3540,4300,2320,3310,3578.39,5.92,0,-174831,3523,3416,3333,3226,3143,3375,3185,2043,990,1000,2110,5,1,204259254,7272,-9.01,3.65,12,0.76,-395.00,976.00,5500,20230717,-35.27,1012,20230515,251.78,5500,-35.27,20230717,1012,251.78,20230515,5500,-35.27,20230717,1012,251.78,20230515,0.36,N,001470,1000,2042 억,,12099117,N,N,2002,N,00,N
|
|
20230921,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3310,-75,5,-2.22,19385021860,5764428,61.61,3330,3440,3250,4400,2370,3385,3362.97,5.78,0,295826,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6761,-8.38,3.39,12,2.82,-395.00,976.00,5500,20230717,-39.82,1012,20230515,227.08,5500,-39.82,20230717,1012,227.08,20230515,5500,-39.82,20230717,1012,227.08,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,2002,N,00,N
|
|
20230921,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,-50,5,-1.48,18131141700,5386663,57.57,3330,3440,3250,4400,2370,3385,3365.92,5.78,0,266222,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6812,-8.44,3.42,12,2.64,-395.00,976.00,5500,20230717,-39.36,1012,20230515,229.55,5500,-39.36,20230717,1012,229.55,20230515,5500,-39.36,20230717,1012,229.55,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,22,N,00,N
|
|
20230921,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3325,-60,5,-1.77,16627819915,4936170,52.76,3330,3440,3250,4400,2370,3385,3368.56,5.78,0,188811,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6792,-8.42,3.41,12,2.42,-395.00,976.00,5500,20230717,-39.55,1012,20230515,228.56,5500,-39.55,20230717,1012,228.56,20230515,5500,-39.55,20230717,1012,228.56,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,22,N,00,N
|
|
20230921,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3335,-50,5,-1.48,14305783985,4236445,45.28,3330,3440,3250,4400,2370,3385,3376.83,5.78,0,21511,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6812,-8.44,3.42,12,2.07,-395.00,976.00,5500,20230717,-39.36,1012,20230515,229.55,5500,-39.36,20230717,1012,229.55,20230515,5500,-39.36,20230717,1012,229.55,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,22,N,00,N
|
|
20230921,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,-25,5,-0.74,12774289035,3777917,40.38,3330,3440,3250,4400,2370,3385,3381.30,5.78,0,59688,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6863,-8.51,3.44,12,1.85,-395.00,976.00,5500,20230717,-38.91,1012,20230515,232.02,5500,-38.91,20230717,1012,232.02,20230515,5500,-38.91,20230717,1012,232.02,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,22,N,00,N
|
|
20230921,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3360,-25,5,-0.74,11826389170,3496111,37.37,3330,3440,3250,4400,2370,3385,3382.73,5.78,0,66578,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6863,-8.51,3.44,12,1.71,-395.00,976.00,5500,20230717,-38.91,1012,20230515,232.02,5500,-38.91,20230717,1012,232.02,20230515,5500,-38.91,20230717,1012,232.02,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,22,N,00,N
|
|
20230921,100117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,20,2,0.59,8581019800,2537595,27.12,3330,3440,3250,4400,2370,3385,3381.55,5.78,0,22618,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6955,-8.62,3.49,12,1.24,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,22,N,00,N
|
|
20230921,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3270,-115,5,-3.40,770439770,233057,2.49,3330,3335,3250,4400,2370,3385,3304.79,5.78,0,8415,3685,3535,3430,3280,3175,3482,3227,2043,1015,1000,2160,5,1,204259254,6679,-8.28,3.35,12,0.11,-395.00,976.00,5500,20230717,-40.55,1012,20230515,223.12,5500,-40.55,20230717,1012,223.12,20230515,5500,-40.55,20230717,1012,223.12,20230515,0.36,N,001470,1000,2042 억,,11799356,N,N,22,N,00,N
|
|
20230920,160122,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3385,-220,5,-6.10,31571033460,9234246,145.78,3550,3580,3325,4685,2525,3605,3418.80,5.78,0,-14195,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,6914,-8.57,3.47,12,4.52,-395.00,976.00,5500,20230717,-38.45,1012,20230515,234.49,5500,-38.45,20230717,1012,234.49,20230515,5500,-38.45,20230717,1012,234.49,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,22,N,00,N
|
|
20230920,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3395,-210,5,-5.83,29711315605,8683945,137.09,3550,3580,3325,4685,2525,3605,3421.24,5.78,0,-48922,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,6935,-8.59,3.48,12,4.25,-395.00,976.00,5500,20230717,-38.27,1012,20230515,235.47,5500,-38.27,20230717,1012,235.47,20230515,5500,-38.27,20230717,1012,235.47,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,362,N,00,N
|
|
20230920,140118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,-200,5,-5.55,23280753700,6775418,106.96,3550,3580,3395,4685,2525,3605,3435.87,5.78,0,28750,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,6955,-8.62,3.49,12,3.32,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,362,N,00,N
|
|
20230920,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3410,-195,5,-5.41,21345255570,6207654,98.00,3550,3580,3395,4685,2525,3605,3438.33,5.78,0,24545,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,6965,-8.63,3.49,12,3.04,-395.00,976.00,5500,20230717,-38.00,1012,20230515,236.96,5500,-38.00,20230717,1012,236.96,20230515,5500,-38.00,20230717,1012,236.96,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,362,N,00,N
|
|
20230920,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3405,-200,5,-5.55,19914450990,5787724,91.37,3550,3580,3395,4685,2525,3605,3440.59,5.78,0,44530,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,6955,-8.62,3.49,12,2.83,-395.00,976.00,5500,20230717,-38.09,1012,20230515,236.46,5500,-38.09,20230717,1012,236.46,20230515,5500,-38.09,20230717,1012,236.46,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,362,N,00,N
|
|
20230920,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3420,-185,5,-5.13,18124595835,5262520,83.08,3550,3580,3395,4685,2525,3605,3443.85,5.78,0,185783,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,6986,-8.66,3.50,12,2.58,-395.00,976.00,5500,20230717,-37.82,1012,20230515,237.94,5500,-37.82,20230717,1012,237.94,20230515,5500,-37.82,20230717,1012,237.94,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,362,N,00,N
|
|
20230920,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3425,-180,5,-4.99,12428135190,3590447,56.68,3550,3580,3410,4685,2525,3605,3461.13,5.78,0,-12234,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,6996,-8.67,3.51,12,1.76,-395.00,976.00,5500,20230717,-37.73,1012,20230515,238.44,5500,-37.73,20230717,1012,238.44,20230515,5500,-37.73,20230717,1012,238.44,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,362,N,00,N
|
|
20230920,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3520,-85,5,-2.36,656600725,185068,2.92,3550,3580,3515,4685,2525,3605,3545.36,5.78,0,-13074,3791,3697,3626,3532,3461,3662,3497,2043,1080,1000,2300,5,1,204259254,7190,-8.91,3.61,12,0.09,-395.00,976.00,5500,20230717,-36.00,1012,20230515,247.83,5500,-36.00,20230717,1012,247.83,20230515,5500,-36.00,20230717,1012,247.83,20230515,0.37,N,001470,1000,2042 억,,11802470,N,N,362,N,00,N
|
|
20230919,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3605,-80,5,-2.17,22391486955,6194120,67.30,3685,3720,3555,4790,2580,3685,3614.93,5.74,0,87663,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7364,-9.13,3.69,12,3.03,-395.00,976.00,5500,20230717,-34.45,1012,20230515,256.23,5500,-34.45,20230717,1012,256.23,20230515,5500,-34.45,20230717,1012,256.23,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,362,N,00,N
|
|
20230919,150118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3595,-90,5,-2.44,20408622860,5644640,61.33,3685,3720,3555,4790,2580,3685,3615.53,5.74,0,126250,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7343,-9.10,3.68,12,2.76,-395.00,976.00,5500,20230717,-34.64,1012,20230515,255.24,5500,-34.64,20230717,1012,255.24,20230515,5500,-34.64,20230717,1012,255.24,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,156,N,00,N
|
|
20230919,140115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3585,-100,5,-2.71,17381550180,4798410,52.13,3685,3720,3570,4790,2580,3685,3622.31,5.74,0,132034,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7323,-9.08,3.67,12,2.35,-395.00,976.00,5500,20230717,-34.82,1012,20230515,254.25,5500,-34.82,20230717,1012,254.25,20230515,5500,-34.82,20230717,1012,254.25,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,156,N,00,N
|
|
20230919,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3600,-85,5,-2.31,16099828880,4441289,48.25,3685,3720,3570,4790,2580,3685,3624.99,5.74,0,135726,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7353,-9.11,3.69,12,2.17,-395.00,976.00,5500,20230717,-34.55,1012,20230515,255.73,5500,-34.55,20230717,1012,255.73,20230515,5500,-34.55,20230717,1012,255.73,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,156,N,00,N
|
|
20230919,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3580,-105,5,-2.85,14492726850,3993557,43.39,3685,3720,3570,4790,2580,3685,3628.98,5.74,0,117597,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7312,-9.06,3.67,12,1.96,-395.00,976.00,5500,20230717,-34.91,1012,20230515,253.75,5500,-34.91,20230717,1012,253.75,20230515,5500,-34.91,20230717,1012,253.75,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,156,N,00,N
|
|
20230919,110118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3605,-80,5,-2.17,12147269910,3341069,36.30,3685,3720,3590,4790,2580,3685,3635.69,5.74,0,183012,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7364,-9.13,3.69,12,1.64,-395.00,976.00,5500,20230717,-34.45,1012,20230515,256.23,5500,-34.45,20230717,1012,256.23,20230515,5500,-34.45,20230717,1012,256.23,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,156,N,00,N
|
|
20230919,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3620,-65,5,-1.76,8476374210,2321767,25.22,3685,3720,3590,4790,2580,3685,3650.78,5.74,0,190635,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7394,-9.16,3.71,12,1.14,-395.00,976.00,5500,20230717,-34.18,1012,20230515,257.71,5500,-34.18,20230717,1012,257.71,20230515,5500,-34.18,20230717,1012,257.71,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,156,N,00,N
|
|
20230919,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,0,3,0.00,433738855,117667,1.28,3685,3700,3680,4790,2580,3685,3686.19,5.74,0,-9267,3945,3815,3750,3620,3555,3782,3587,2043,1105,1000,2350,5,1,204259254,7527,-9.33,3.78,12,0.06,-395.00,976.00,5500,20230717,-33.00,1012,20230515,264.13,5500,-33.00,20230717,1012,264.13,20230515,5500,-33.00,20230717,1012,264.13,20230515,0.38,N,001470,1000,2042 억,,11716335,N,N,156,N,00,N
|
|
20230918,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,-125,5,-3.28,34391656595,9130410,77.36,3855,3880,3685,4950,2670,3810,3766.79,6.05,0,-632811,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7527,-9.33,3.78,12,4.47,-395.00,976.00,5500,20230717,-33.00,1012,20230515,264.13,5500,-33.00,20230717,1012,264.13,20230515,5500,-33.00,20230717,1012,264.13,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,156,N,00,N
|
|
20230918,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3705,-105,5,-2.76,31669600315,8393662,71.11,3855,3880,3705,4950,2670,3810,3772.98,6.05,0,-619852,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7568,-9.38,3.80,12,4.11,-395.00,976.00,5500,20230717,-32.64,1012,20230515,266.11,5500,-32.64,20230717,1012,266.11,20230515,5500,-32.64,20230717,1012,266.11,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,3243,N,00,N
|
|
20230918,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3720,-90,5,-2.36,29801999985,7890667,66.85,3855,3880,3705,4950,2670,3810,3776.81,6.05,0,-621339,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7598,-9.42,3.81,12,3.86,-395.00,976.00,5500,20230717,-32.36,1012,20230515,267.59,5500,-32.36,20230717,1012,267.59,20230515,5500,-32.36,20230717,1012,267.59,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,3243,N,00,N
|
|
20230918,130118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3715,-95,5,-2.49,28286705385,7483288,63.40,3855,3880,3705,4950,2670,3810,3779.93,6.05,0,-601164,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7588,-9.41,3.81,12,3.66,-395.00,976.00,5500,20230717,-32.45,1012,20230515,267.09,5500,-32.45,20230717,1012,267.09,20230515,5500,-32.45,20230717,1012,267.09,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,3243,N,00,N
|
|
20230918,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3710,-100,5,-2.62,26523111055,7008347,59.38,3855,3880,3705,4950,2670,3810,3784.45,6.05,0,-585471,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7578,-9.39,3.80,12,3.43,-395.00,976.00,5500,20230717,-32.55,1012,20230515,266.60,5500,-32.55,20230717,1012,266.60,20230515,5500,-32.55,20230717,1012,266.60,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,3243,N,00,N
|
|
20230918,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3725,-85,5,-2.23,23262739805,6132015,51.95,3855,3880,3725,4950,2670,3810,3793.62,6.05,0,-501414,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7609,-9.43,3.82,12,3.00,-395.00,976.00,5500,20230717,-32.27,1012,20230515,268.08,5500,-32.27,20230717,1012,268.08,20230515,5500,-32.27,20230717,1012,268.08,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,3243,N,00,N
|
|
20230918,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3745,-65,5,-1.71,18944776615,4977541,42.17,3855,3880,3730,4950,2670,3810,3806.04,6.05,0,-381578,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7650,-9.48,3.84,12,2.44,-395.00,976.00,5500,20230717,-31.91,1012,20230515,270.06,5500,-31.91,20230717,1012,270.06,20230515,5500,-31.91,20230717,1012,270.06,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,3243,N,00,N
|
|
20230918,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3840,30,2,0.79,2058755150,535154,4.53,3855,3860,3830,4950,2670,3810,3847.99,6.05,0,-131577,3923,3866,3788,3731,3653,3895,3760,2043,1140,1000,2430,5,1,204259254,7844,-9.72,3.93,12,0.26,-395.00,976.00,5500,20230717,-30.18,1012,20230515,279.45,5500,-30.18,20230717,1012,279.45,20230515,5500,-30.18,20230717,1012,279.45,20230515,0.39,N,001470,1000,2042 억,,12355788,N,N,3243,N,00,N
|
|
20230915,160117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3810,55,2,1.46,43663975935,11539386,54.21,3755,3845,3710,4880,2630,3755,3783.80,5.82,0,462314,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7782,-9.65,3.90,12,5.65,-395.00,976.00,5500,20230717,-30.73,1012,20230515,276.48,5500,-30.73,20230717,1012,276.48,20230515,5500,-30.73,20230717,1012,276.48,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,3243,N,00,N
|
|
20230915,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3790,35,2,0.93,40546624790,10718904,50.35,3755,3845,3710,4880,2630,3755,3782.72,5.82,0,535825,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7741,-9.59,3.88,12,5.25,-395.00,976.00,5500,20230717,-31.09,1012,20230515,274.51,5500,-31.09,20230717,1012,274.51,20230515,5500,-31.09,20230717,1012,274.51,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,9599,N,00,N
|
|
20230915,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3795,40,2,1.07,30822157150,8166093,38.36,3755,3835,3710,4880,2630,3755,3774.41,5.82,0,386958,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7752,-9.61,3.89,12,4.00,-395.00,976.00,5500,20230717,-31.00,1012,20230515,275.00,5500,-31.00,20230717,1012,275.00,20230515,5500,-31.00,20230717,1012,275.00,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,9599,N,00,N
|
|
20230915,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3765,10,2,0.27,26396323310,6995572,32.86,3755,3835,3710,4880,2630,3755,3773.29,5.82,0,98479,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7690,-9.53,3.86,12,3.42,-395.00,976.00,5500,20230717,-31.55,1012,20230515,272.04,5500,-31.55,20230717,1012,272.04,20230515,5500,-31.55,20230717,1012,272.04,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,9599,N,00,N
|
|
20230915,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3755,0,3,0.00,23808446975,6307512,29.63,3755,3835,3710,4880,2630,3755,3774.62,5.82,0,187839,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7670,-9.51,3.85,12,3.09,-395.00,976.00,5500,20230717,-31.73,1012,20230515,271.05,5500,-31.73,20230717,1012,271.05,20230515,5500,-31.73,20230717,1012,271.05,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,9599,N,00,N
|
|
20230915,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3755,0,3,0.00,19981536975,5286464,24.83,3755,3835,3710,4880,2630,3755,3779.76,5.82,0,290525,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7670,-9.51,3.85,12,2.59,-395.00,976.00,5500,20230717,-31.73,1012,20230515,271.05,5500,-31.73,20230717,1012,271.05,20230515,5500,-31.73,20230717,1012,271.05,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,9599,N,00,N
|
|
20230915,100118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3795,40,2,1.07,11120667050,2941244,13.82,3755,3825,3710,4880,2630,3755,3780.94,5.82,0,388697,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7752,-9.61,3.89,12,1.44,-395.00,976.00,5500,20230717,-31.00,1012,20230515,275.00,5500,-31.00,20230717,1012,275.00,20230515,5500,-31.00,20230717,1012,275.00,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,9599,N,00,N
|
|
20230915,090118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3715,-40,5,-1.07,689477665,184343,0.87,3755,3755,3710,4880,2630,3755,3740.16,5.82,0,-46480,4068,3911,3808,3651,3548,3885,3625,2043,1125,1000,2400,5,1,204259254,7588,-9.41,3.81,12,0.09,-395.00,976.00,5500,20230717,-32.45,1012,20230515,267.09,5500,-32.45,20230717,1012,267.09,20230515,5500,-32.45,20230717,1012,267.09,20230515,0.41,N,001470,1000,2042 억,,11893068,N,N,9599,N,00,N
|
|
20230914,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3755,55,2,1.49,81227334120,21176156,153.49,3755,3965,3705,4810,2590,3700,3835.91,5.84,0,59881,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7670,-9.51,3.85,12,10.37,-395.00,976.00,5500,20230717,-31.73,1012,20230515,271.05,5500,-31.73,20230717,1012,271.05,20230515,5500,-31.73,20230717,1012,271.05,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,9599,N,00,N
|
|
20230914,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3760,60,2,1.62,78701498410,20503304,148.61,3755,3965,3705,4810,2590,3700,3838.49,5.84,0,-98605,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7680,-9.52,3.85,12,10.04,-395.00,976.00,5500,20230717,-31.64,1012,20230515,271.54,5500,-31.64,20230717,1012,271.54,20230515,5500,-31.64,20230717,1012,271.54,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,27,N,00,N
|
|
20230914,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3775,75,2,2.03,74553589730,19397755,140.60,3755,3965,3705,4810,2590,3700,3843.43,5.84,0,-116820,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7711,-9.56,3.87,12,9.50,-395.00,976.00,5500,20230717,-31.36,1012,20230515,273.02,5500,-31.36,20230717,1012,273.02,20230515,5500,-31.36,20230717,1012,273.02,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,27,N,00,N
|
|
20230914,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3770,70,2,1.89,70960915580,18445553,133.70,3755,3965,3705,4810,2590,3700,3847.06,5.84,0,-16447,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7701,-9.54,3.86,12,9.03,-395.00,976.00,5500,20230717,-31.45,1012,20230515,272.53,5500,-31.45,20230717,1012,272.53,20230515,5500,-31.45,20230717,1012,272.53,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,27,N,00,N
|
|
20230914,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3775,75,2,2.03,68653598815,17834529,129.27,3755,3965,3705,4810,2590,3700,3849.49,5.84,0,49377,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7711,-9.56,3.87,12,8.73,-395.00,976.00,5500,20230717,-31.36,1012,20230515,273.02,5500,-31.36,20230717,1012,273.02,20230515,5500,-31.36,20230717,1012,273.02,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,27,N,00,N
|
|
20230914,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,100,2,2.70,64955658965,16854997,122.17,3755,3965,3705,4810,2590,3700,3853.81,5.84,0,98229,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7762,-9.62,3.89,12,8.25,-395.00,976.00,5500,20230717,-30.91,1012,20230515,275.49,5500,-30.91,20230717,1012,275.49,20230515,5500,-30.91,20230717,1012,275.49,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,27,N,00,N
|
|
20230914,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3790,90,2,2.43,55886392755,14462451,104.83,3755,3965,3705,4810,2590,3700,3864.26,5.84,0,272992,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7741,-9.59,3.88,12,7.08,-395.00,976.00,5500,20230717,-31.09,1012,20230515,274.51,5500,-31.09,20230717,1012,274.51,20230515,5500,-31.09,20230717,1012,274.51,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,27,N,00,N
|
|
20230914,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3720,20,2,0.54,1672716290,446868,3.24,3755,3760,3705,4810,2590,3700,3743.40,5.84,0,-110274,3933,3816,3653,3536,3373,3875,3595,2043,1110,1000,2360,5,1,204259254,7598,-9.42,3.81,12,0.22,-395.00,976.00,5500,20230717,-32.36,1012,20230515,267.59,5500,-32.36,20230717,1012,267.59,20230515,5500,-32.36,20230717,1012,267.59,20230515,0.39,N,001470,1000,2042 억,,11937394,N,N,27,N,00,N
|
|
20230913,160118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3700,90,2,2.49,49504848865,13567192,127.28,3555,3770,3490,4690,2530,3610,3648.52,5.81,0,68112,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7558,-9.37,3.79,12,6.64,-395.00,976.00,5500,20230717,-32.73,1012,20230515,265.61,5500,-32.73,20230717,1012,265.61,20230515,5500,-32.73,20230717,1012,265.61,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,27,N,00,N
|
|
20230913,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3645,35,2,0.97,46571602995,12770310,119.81,3555,3770,3490,4690,2530,3610,3646.88,5.81,0,1886,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7445,-9.23,3.73,12,6.25,-395.00,976.00,5500,20230717,-33.73,1012,20230515,260.18,5500,-33.73,20230717,1012,260.18,20230515,5500,-33.73,20230717,1012,260.18,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,24,N,00,N
|
|
20230913,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3675,65,2,1.80,42746844930,11722667,109.98,3555,3770,3490,4690,2530,3610,3646.53,5.81,0,-29783,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7507,-9.30,3.77,12,5.74,-395.00,976.00,5500,20230717,-33.18,1012,20230515,263.14,5500,-33.18,20230717,1012,263.14,20230515,5500,-33.18,20230717,1012,263.14,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,24,N,00,N
|
|
20230913,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3725,115,2,3.19,34551784460,9503733,89.16,3555,3770,3490,4690,2530,3610,3635.62,5.81,0,91706,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7609,-9.43,3.82,12,4.65,-395.00,976.00,5500,20230717,-32.27,1012,20230515,268.08,5500,-32.27,20230717,1012,268.08,20230515,5500,-32.27,20230717,1012,268.08,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,24,N,00,N
|
|
20230913,120118,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3620,10,2,0.28,22974833400,6379669,59.85,3555,3725,3490,4690,2530,3610,3601.25,5.81,0,133479,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7394,-9.16,3.71,12,3.12,-395.00,976.00,5500,20230717,-34.18,1012,20230515,257.71,5500,-34.18,20230717,1012,257.71,20230515,5500,-34.18,20230717,1012,257.71,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,24,N,00,N
|
|
20230913,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3590,-20,5,-0.55,21367457230,5933024,55.66,3555,3725,3490,4690,2530,3610,3601.44,5.81,0,144768,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7333,-9.09,3.68,12,2.90,-395.00,976.00,5500,20230717,-34.73,1012,20230515,254.74,5500,-34.73,20230717,1012,254.74,20230515,5500,-34.73,20230717,1012,254.74,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,24,N,00,N
|
|
20230913,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3655,45,2,1.25,15720437590,4373740,41.03,3555,3725,3490,4690,2530,3610,3594.26,5.81,0,-13912,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7466,-9.25,3.74,12,2.14,-395.00,976.00,5500,20230717,-33.55,1012,20230515,261.17,5500,-33.55,20230717,1012,261.17,20230515,5500,-33.55,20230717,1012,261.17,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,24,N,00,N
|
|
20230913,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3510,-100,5,-2.77,894876710,252359,2.37,3555,3575,3510,4690,2530,3610,3544.56,5.81,0,15111,3950,3780,3690,3520,3430,3735,3475,2043,1080,1000,2310,5,1,204259254,7169,-8.89,3.60,12,0.12,-395.00,976.00,5500,20230717,-36.18,1012,20230515,246.84,5500,-36.18,20230717,1012,246.84,20230515,5500,-36.18,20230717,1012,246.84,20230515,0.39,N,001470,1000,2042 억,,11870285,N,N,24,N,00,N
|
|
20230912,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3610,-200,5,-5.25,38904252805,10537844,30.15,3855,3860,3600,4950,2670,3810,3691.97,5.99,0,-350191,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7374,-9.14,3.70,12,5.16,-395.00,976.00,5500,20230717,-34.36,1012,20230515,256.72,5500,-34.36,20230717,1012,256.72,20230515,5500,-34.36,20230717,1012,256.72,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,24,N,00,N
|
|
20230912,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3620,-190,5,-4.99,36871081805,9974488,28.54,3855,3860,3605,4950,2670,3810,3696.53,5.99,0,-326405,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7394,-9.16,3.71,12,4.88,-395.00,976.00,5500,20230717,-34.18,1012,20230515,257.71,5500,-34.18,20230717,1012,257.71,20230515,5500,-34.18,20230717,1012,257.71,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,119,N,00,N
|
|
20230912,140117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3655,-155,5,-4.07,32712817645,8828823,25.26,3855,3860,3650,4950,2670,3810,3705.22,5.99,0,-323929,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7466,-9.25,3.74,12,4.32,-395.00,976.00,5500,20230717,-33.55,1012,20230515,261.17,5500,-33.55,20230717,1012,261.17,20230515,5500,-33.55,20230717,1012,261.17,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,119,N,00,N
|
|
20230912,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3680,-130,5,-3.41,30516575985,8229261,23.55,3855,3860,3650,4950,2670,3810,3708.29,5.99,0,-300472,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7517,-9.32,3.77,12,4.03,-395.00,976.00,5500,20230717,-33.09,1012,20230515,263.64,5500,-33.09,20230717,1012,263.64,20230515,5500,-33.09,20230717,1012,263.64,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,119,N,00,N
|
|
20230912,120115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3680,-130,5,-3.41,27204535320,7324770,20.96,3855,3860,3655,4950,2670,3810,3714.04,5.99,0,-299452,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7517,-9.32,3.77,12,3.59,-395.00,976.00,5500,20230717,-33.09,1012,20230515,263.64,5500,-33.09,20230717,1012,263.64,20230515,5500,-33.09,20230717,1012,263.64,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,119,N,00,N
|
|
20230912,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,-125,5,-3.28,24806276885,6674522,19.10,3855,3860,3655,4950,2670,3810,3716.55,5.99,0,-257673,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7527,-9.33,3.78,12,3.27,-395.00,976.00,5500,20230717,-33.00,1012,20230515,264.13,5500,-33.00,20230717,1012,264.13,20230515,5500,-33.00,20230717,1012,264.13,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,119,N,00,N
|
|
20230912,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3685,-125,5,-3.28,18482261300,4958435,14.19,3855,3860,3655,4950,2670,3810,3727.43,5.99,0,-43882,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7527,-9.33,3.78,12,2.43,-395.00,976.00,5500,20230717,-33.00,1012,20230515,264.13,5500,-33.00,20230717,1012,264.13,20230515,5500,-33.00,20230717,1012,264.13,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,119,N,00,N
|
|
20230912,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3820,10,2,0.26,1667933920,434138,1.24,3855,3860,3810,4950,2670,3810,3842.00,5.99,0,-34257,4156,3982,3891,3717,3626,3937,3672,2043,1140,1000,2430,5,1,204259254,7803,-9.67,3.91,12,0.21,-395.00,976.00,5500,20230717,-30.55,1012,20230515,277.47,5500,-30.55,20230717,1012,277.47,20230515,5500,-30.55,20230717,1012,277.47,20230515,0.39,N,001470,1000,2042 억,,12232599,N,N,119,N,00,N
|
|
20230911,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3810,150,2,4.10,136760904725,34768468,246.34,3870,4065,3800,4755,2565,3660,3933.52,5.80,0,356165,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,7782,-9.65,3.90,12,17.02,-395.00,976.00,5500,20230717,-30.73,1012,20230515,276.48,5500,-30.73,20230717,1012,276.48,20230515,5500,-30.73,20230717,1012,276.48,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,119,N,00,N
|
|
20230911,150116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3820,160,2,4.37,133107744425,33809764,239.55,3870,4065,3810,4755,2565,3660,3936.97,5.80,0,211282,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,7803,-9.67,3.91,12,16.55,-395.00,976.00,5500,20230717,-30.55,1012,20230515,277.47,5500,-30.55,20230717,1012,277.47,20230515,5500,-30.55,20230717,1012,277.47,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,22,N,00,N
|
|
20230911,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3875,215,2,5.87,125057417325,31710913,224.68,3870,4065,3850,4755,2565,3660,3943.68,5.80,0,304586,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,7915,-9.81,3.97,12,15.52,-395.00,976.00,5500,20230717,-29.55,1012,20230515,282.91,5500,-29.55,20230717,1012,282.91,20230515,5500,-29.55,20230717,1012,282.91,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,22,N,00,N
|
|
20230911,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3875,215,2,5.87,119938989515,30390818,215.32,3870,4065,3850,4755,2565,3660,3946.56,5.80,0,303506,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,7915,-9.81,3.97,12,14.88,-395.00,976.00,5500,20230717,-29.55,1012,20230515,282.91,5500,-29.55,20230717,1012,282.91,20230515,5500,-29.55,20230717,1012,282.91,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,22,N,00,N
|
|
20230911,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3920,260,2,7.10,109630262190,27748928,196.61,3870,4065,3850,4755,2565,3660,3950.80,5.80,0,603200,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,8007,-9.92,4.02,12,13.59,-395.00,976.00,5500,20230717,-28.73,1012,20230515,287.35,5500,-28.73,20230717,1012,287.35,20230515,5500,-28.73,20230717,1012,287.35,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,22,N,00,N
|
|
20230911,110117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3930,270,2,7.38,103555632315,26203274,185.66,3870,4065,3850,4755,2565,3660,3952.02,5.80,0,551656,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,8027,-9.95,4.03,12,12.83,-395.00,976.00,5500,20230717,-28.55,1012,20230515,288.34,5500,-28.55,20230717,1012,288.34,20230515,5500,-28.55,20230717,1012,288.34,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,22,N,00,N
|
|
20230911,100116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3885,225,2,6.15,59995868300,15266422,108.17,3870,4000,3850,4755,2565,3660,3929.94,5.80,0,-67949,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,7935,-9.84,3.98,12,7.47,-395.00,976.00,5500,20230717,-29.36,1012,20230515,283.89,5500,-29.36,20230717,1012,283.89,20230515,5500,-29.36,20230717,1012,283.89,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,22,N,00,N
|
|
20230911,090114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3935,275,2,7.51,9780217660,2509345,17.78,3870,3950,3850,4755,2565,3660,3897.59,5.80,0,-35625,3966,3812,3716,3562,3466,3765,3515,2043,1095,1000,2340,5,1,204259254,8038,-9.96,4.03,12,1.23,-395.00,976.00,5500,20230717,-28.45,1012,20230515,288.83,5500,-28.45,20230717,1012,288.83,20230515,5500,-28.45,20230717,1012,288.83,20230515,0.40,N,001470,1000,2042 억,,11838848,N,N,22,N,00,N
|
|
20230908,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3660,-90,5,-2.40,49810271565,13279586,108.02,3715,3870,3620,4875,2625,3750,3750.99,5.84,0,-90953,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7476,-9.27,3.75,12,6.50,-395.00,976.00,5500,20230717,-33.45,1012,20230515,261.66,5500,-33.45,20230717,1012,261.66,20230515,5500,-33.45,20230717,1012,261.66,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,22,N,00,N
|
|
20230908,150117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3655,-95,5,-2.53,47426253465,12627483,102.71,3715,3870,3620,4875,2625,3750,3755.80,5.84,0,-150910,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7466,-9.25,3.74,12,6.18,-395.00,976.00,5500,20230717,-33.55,1012,20230515,261.17,5500,-33.55,20230717,1012,261.17,20230515,5500,-33.55,20230717,1012,261.17,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,0,N,00,N
|
|
20230908,140115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3675,-75,5,-2.00,37683157430,9962968,81.04,3715,3870,3670,4875,2625,3750,3782.33,5.84,0,-243881,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7507,-9.30,3.77,12,4.88,-395.00,976.00,5500,20230717,-33.18,1012,20230515,263.14,5500,-33.18,20230717,1012,263.14,20230515,5500,-33.18,20230717,1012,263.14,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,0,N,00,N
|
|
20230908,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3740,-10,5,-0.27,33505582880,8836973,71.88,3715,3870,3695,4875,2625,3750,3791.53,5.84,0,-235847,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7639,-9.47,3.83,12,4.33,-395.00,976.00,5500,20230717,-32.00,1012,20230515,269.57,5500,-32.00,20230717,1012,269.57,20230515,5500,-32.00,20230717,1012,269.57,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,0,N,00,N
|
|
20230908,120117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3730,-20,5,-0.53,30502473370,8035347,65.36,3715,3870,3695,4875,2625,3750,3796.05,5.84,0,-192226,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7619,-9.44,3.82,12,3.93,-395.00,976.00,5500,20230717,-32.18,1012,20230515,268.58,5500,-32.18,20230717,1012,268.58,20230515,5500,-32.18,20230717,1012,268.58,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,0,N,00,N
|
|
20230908,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3745,-5,5,-0.13,26828402410,7052842,57.37,3715,3870,3695,4875,2625,3750,3803.93,5.84,0,-178073,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7650,-9.48,3.84,12,3.45,-395.00,976.00,5500,20230717,-31.91,1012,20230515,270.06,5500,-31.91,20230717,1012,270.06,20230515,5500,-31.91,20230717,1012,270.06,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,0,N,00,N
|
|
20230908,100115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3855,105,2,2.80,21359652990,5609587,45.63,3715,3870,3695,4875,2625,3750,3807.72,5.84,0,-181149,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7874,-9.76,3.95,12,2.75,-395.00,976.00,5500,20230717,-29.91,1012,20230515,280.93,5500,-29.91,20230717,1012,280.93,20230515,5500,-29.91,20230717,1012,280.93,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,0,N,00,N
|
|
20230908,090117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3695,-55,5,-1.47,1513646365,407853,3.32,3715,3735,3695,4875,2625,3750,3711.11,5.84,0,75246,4030,3890,3820,3680,3610,3855,3645,2043,1125,1000,2400,5,1,204259254,7547,-9.35,3.79,12,0.20,-395.00,976.00,5500,20230717,-32.82,1012,20230515,265.12,5500,-32.82,20230717,1012,265.12,20230515,5500,-32.82,20230717,1012,265.12,20230515,0.39,N,001470,1000,2042 억,,11936725,N,N,0,N,00,N
|
|
20230907,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3750,-275,5,-6.83,46150124450,12023927,58.01,3930,3960,3750,5230,2820,4025,3838.45,5.81,0,83174,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,7660,-9.49,3.84,12,5.89,-395.00,976.00,5500,20230717,-31.82,1012,20230515,270.55,5500,-31.82,20230717,1012,270.55,20230515,5500,-31.82,20230717,1012,270.55,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230907,150115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3800,-225,5,-5.59,41746610690,10854466,52.36,3930,3960,3770,5230,2820,4025,3846.00,5.81,0,-70597,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,7762,-9.62,3.89,12,5.31,-395.00,976.00,5500,20230717,-30.91,1012,20230515,275.49,5500,-30.91,20230717,1012,275.49,20230515,5500,-30.91,20230717,1012,275.49,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230907,140115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3785,-240,5,-5.96,38361703470,9960647,48.05,3930,3960,3775,5230,2820,4025,3851.29,5.81,0,-119154,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,7731,-9.58,3.88,12,4.88,-395.00,976.00,5500,20230717,-31.18,1012,20230515,274.01,5500,-31.18,20230717,1012,274.01,20230515,5500,-31.18,20230717,1012,274.01,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230907,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3825,-200,5,-4.97,33517921825,8687289,41.91,3930,3960,3775,5230,2820,4025,3858.23,5.81,0,7688,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,7813,-9.68,3.92,12,4.25,-395.00,976.00,5500,20230717,-30.45,1012,20230515,277.96,5500,-30.45,20230717,1012,277.96,20230515,5500,-30.45,20230717,1012,277.96,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230907,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3855,-170,5,-4.22,31581588375,8181563,39.47,3930,3960,3775,5230,2820,4025,3860.05,5.81,0,41034,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,7874,-9.76,3.95,12,4.01,-395.00,976.00,5500,20230717,-29.91,1012,20230515,280.93,5500,-29.91,20230717,1012,280.93,20230515,5500,-29.91,20230717,1012,280.93,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230907,110115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3850,-175,5,-4.35,27698164445,7169691,34.59,3930,3960,3775,5230,2820,4025,3863.18,5.81,0,134531,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,7864,-9.75,3.94,12,3.51,-395.00,976.00,5500,20230717,-30.00,1012,20230515,280.43,5500,-30.00,20230717,1012,280.43,20230515,5500,-30.00,20230717,1012,280.43,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230907,100115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3835,-190,5,-4.72,18248208080,4690937,22.63,3930,3960,3810,5230,2820,4025,3890.04,5.81,0,117144,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,7833,-9.71,3.93,12,2.30,-395.00,976.00,5500,20230717,-30.27,1012,20230515,278.95,5500,-30.27,20230717,1012,278.95,20230515,5500,-30.27,20230717,1012,278.95,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230907,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3945,-80,5,-1.99,1355173895,344438,1.66,3930,3960,3925,5230,2820,4025,3933.92,5.81,0,78182,4241,4132,4006,3897,3771,4187,3952,2043,1205,1000,2570,5,1,204259254,8058,-9.99,4.04,12,0.17,-395.00,976.00,5500,20230717,-28.27,1012,20230515,289.82,5500,-28.27,20230717,1012,289.82,20230515,5500,-28.27,20230717,1012,289.82,20230515,0.43,N,001470,1000,2042 억,,11866347,N,N,0,N,00,N
|
|
20230906,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4025,75,2,1.90,80992862390,20292184,94.47,3910,4115,3880,5130,2765,3950,3991.22,5.96,0,-327891,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,8221,-10.19,4.12,12,9.93,-395.00,976.00,5500,20230717,-26.82,1012,20230515,297.73,5500,-26.82,20230717,1012,297.73,20230515,5500,-26.82,20230717,1012,297.73,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230906,150115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3890,-60,5,-1.52,67561033965,16929416,78.81,3910,4115,3880,5130,2765,3950,3990.75,5.96,0,-405893,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,7946,-9.85,3.99,12,8.29,-395.00,976.00,5500,20230717,-29.27,1012,20230515,284.39,5500,-29.27,20230717,1012,284.39,20230515,5500,-29.27,20230717,1012,284.39,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230906,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3970,20,2,0.51,59166492205,14789775,68.85,3910,4115,3900,5130,2765,3950,4000.51,5.96,0,-260188,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,8109,-10.05,4.07,12,7.24,-395.00,976.00,5500,20230717,-27.82,1012,20230515,292.29,5500,-27.82,20230717,1012,292.29,20230515,5500,-27.82,20230717,1012,292.29,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230906,130117,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3940,-10,5,-0.25,57130496055,14274771,66.46,3910,4115,3900,5130,2765,3950,4002.21,5.96,0,-259120,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,8048,-9.97,4.04,12,6.99,-395.00,976.00,5500,20230717,-28.36,1012,20230515,289.33,5500,-28.36,20230717,1012,289.33,20230515,5500,-28.36,20230717,1012,289.33,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230906,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3965,15,2,0.38,54923690015,13716085,63.85,3910,4115,3900,5130,2765,3950,4004.34,5.96,0,-258404,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,8099,-10.04,4.06,12,6.72,-395.00,976.00,5500,20230717,-27.91,1012,20230515,291.80,5500,-27.91,20230717,1012,291.80,20230515,5500,-27.91,20230717,1012,291.80,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230906,110116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3950,0,3,0.00,48529173935,12094121,56.30,3910,4115,3900,5130,2765,3950,4012.64,5.96,0,-340996,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,8068,-10.00,4.05,12,5.92,-395.00,976.00,5500,20230717,-28.18,1012,20230515,290.32,5500,-28.18,20230717,1012,290.32,20230515,5500,-28.18,20230717,1012,290.32,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230906,100115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3970,20,2,0.51,43371473580,10791574,50.24,3910,4115,3900,5130,2765,3950,4019.03,5.96,0,-179500,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,8109,-10.05,4.07,12,5.28,-395.00,976.00,5500,20230717,-27.82,1012,20230515,292.29,5500,-27.82,20230717,1012,292.29,20230515,5500,-27.82,20230717,1012,292.29,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230906,090116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3930,-20,5,-0.51,1467428535,375292,1.75,3910,3930,3900,5130,2765,3950,3909.85,5.96,0,91995,4263,4106,4013,3856,3763,4060,3810,2043,1180,1000,2520,5,1,204259254,8027,-9.95,4.03,12,0.18,-395.00,976.00,5500,20230717,-28.55,1012,20230515,288.34,5500,-28.55,20230717,1012,288.34,20230515,5500,-28.55,20230717,1012,288.34,20230515,0.43,N,001470,1000,2042 억,,12176023,N,N,0,N,00,N
|
|
20230905,160116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3950,-190,5,-4.59,84641457390,21121814,32.90,4165,4170,3920,5380,2900,4140,4006.59,6.73,0,-1570443,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8068,-10.00,4.05,12,10.34,-395.00,976.00,5500,20230717,-28.18,1012,20230515,290.32,5500,-28.18,20230717,1012,290.32,20230515,5500,-28.18,20230717,1012,290.32,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230905,150115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3975,-165,5,-3.99,80350551245,20036394,31.21,4165,4170,3920,5380,2900,4140,4009.37,6.73,0,-1570327,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8119,-10.06,4.07,12,9.81,-395.00,976.00,5500,20230717,-27.73,1012,20230515,292.79,5500,-27.73,20230717,1012,292.79,20230515,5500,-27.73,20230717,1012,292.79,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230905,140116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3965,-175,5,-4.23,72491669295,18046485,28.11,4165,4170,3925,5380,2900,4140,4016.03,6.73,0,-1558895,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8099,-10.04,4.06,12,8.84,-395.00,976.00,5500,20230717,-27.91,1012,20230515,291.80,5500,-27.91,20230717,1012,291.80,20230515,5500,-27.91,20230717,1012,291.80,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230905,130116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3975,-165,5,-3.99,69137504255,17202010,26.80,4165,4170,3925,5380,2900,4140,4018.21,6.73,0,-1492228,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8119,-10.06,4.07,12,8.42,-395.00,976.00,5500,20230717,-27.73,1012,20230515,292.79,5500,-27.73,20230717,1012,292.79,20230515,5500,-27.73,20230717,1012,292.79,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230905,120116,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3950,-190,5,-4.59,65205450820,16212850,25.26,4165,4170,3925,5380,2900,4140,4020.86,6.73,0,-1467891,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8068,-10.00,4.05,12,7.94,-395.00,976.00,5500,20230717,-28.18,1012,20230515,290.32,5500,-28.18,20230717,1012,290.32,20230515,5500,-28.18,20230717,1012,290.32,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230905,110115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3985,-155,5,-3.74,59550660110,14787378,23.04,4165,4170,3925,5380,2900,4140,4026.11,6.73,0,-1218348,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8140,-10.09,4.08,12,7.24,-395.00,976.00,5500,20230717,-27.55,1012,20230515,293.77,5500,-27.55,20230717,1012,293.77,20230515,5500,-27.55,20230717,1012,293.77,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230905,100114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3990,-150,5,-3.62,47164749175,11662658,18.17,4165,4170,3955,5380,2900,4140,4042.98,6.73,0,-716941,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8150,-10.10,4.09,12,5.71,-395.00,976.00,5500,20230717,-27.45,1012,20230515,294.27,5500,-27.45,20230717,1012,294.27,20230515,5500,-27.45,20230717,1012,294.27,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230905,090115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4130,-10,5,-0.24,6321462310,1523057,2.37,4165,4170,4110,5380,2900,4140,4151.51,6.73,0,-378682,4403,4271,4058,3926,3713,4337,3992,2043,1240,1000,2640,5,1,204259254,8436,-10.46,4.23,12,0.75,-395.00,976.00,5500,20230717,-24.91,1012,20230515,308.10,5500,-24.91,20230717,1012,308.10,20230515,5500,-24.91,20230717,1012,308.10,20230515,0.59,N,001470,1000,2042 억,,13746979,N,N,874,N,00,N
|
|
20230904,160115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4140,240,2,6.15,255994877380,63225163,60.16,4065,4190,3845,5070,2730,3900,4048.91,6.22,0,906060,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,8456,-10.48,4.24,12,30.95,-395.00,976.00,5500,20230717,-24.73,1012,20230515,309.09,5500,-24.73,20230717,1012,309.09,20230515,5500,-24.73,20230717,1012,309.09,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,874,N,00,N
|
|
20230904,150114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4075,175,2,4.49,239971650525,59320340,56.44,4065,4190,3845,5070,2730,3900,4045.36,6.22,0,1174064,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,8324,-10.32,4.18,12,29.04,-395.00,976.00,5500,20230717,-25.91,1012,20230515,302.67,5500,-25.91,20230717,1012,302.67,20230515,5500,-25.91,20230717,1012,302.67,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,0,N,00,N
|
|
20230904,140115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4130,230,2,5.90,191734974855,47658077,45.35,4065,4155,3845,5070,2730,3900,4023.14,6.22,0,1494788,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,8436,-10.46,4.23,12,23.33,-395.00,976.00,5500,20230717,-24.91,1012,20230515,308.10,5500,-24.91,20230717,1012,308.10,20230515,5500,-24.91,20230717,1012,308.10,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,0,N,00,N
|
|
20230904,130115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4045,145,2,3.72,150349559735,37569050,35.75,4065,4140,3845,5070,2730,3900,4001.96,6.22,0,1484323,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,8262,-10.24,4.14,12,18.39,-395.00,976.00,5500,20230717,-26.45,1012,20230515,299.70,5500,-26.45,20230717,1012,299.70,20230515,5500,-26.45,20230717,1012,299.70,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,0,N,00,N
|
|
20230904,120115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4025,125,2,3.21,129592126460,32456401,30.88,4065,4140,3845,5070,2730,3900,3992.81,6.22,0,980956,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,8221,-10.19,4.12,12,15.89,-395.00,976.00,5500,20230717,-26.82,1012,20230515,297.73,5500,-26.82,20230717,1012,297.73,20230515,5500,-26.82,20230717,1012,297.73,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,0,N,00,N
|
|
20230904,110114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3965,65,2,1.67,71133193215,18012212,17.14,4065,4085,3845,5070,2730,3900,3949.17,6.22,0,-262237,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,8099,-10.04,4.06,12,8.82,-395.00,976.00,5500,20230717,-27.91,1012,20230515,291.80,5500,-27.91,20230717,1012,291.80,20230515,5500,-27.91,20230717,1012,291.80,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,0,N,00,N
|
|
20230904,100114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3890,-10,5,-0.26,55955640925,14135938,13.45,4065,4085,3845,5070,2730,3900,3958.40,6.22,0,-829680,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,7946,-9.85,3.99,12,6.92,-395.00,976.00,5500,20230717,-29.27,1012,20230515,284.39,5500,-29.27,20230717,1012,284.39,20230515,5500,-29.27,20230717,1012,284.39,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,0,N,00,N
|
|
20230904,090115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,4010,110,2,2.82,11957623850,2948867,2.81,4065,4085,4005,5070,2730,3900,4055.10,6.22,0,-477148,4523,4211,3878,3566,3233,4367,3722,2043,1170,1000,2490,5,1,204259254,8191,-10.15,4.11,12,1.44,-395.00,976.00,5500,20230717,-27.09,1012,20230515,296.25,5500,-27.09,20230717,1012,296.25,20230515,5500,-27.09,20230717,1012,296.25,20230515,0.63,N,001470,1000,2042 억,,12705424,N,N,0,N,00,N
|
|
20230901,160114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3900,420,2,12.07,404589977420,103604945,707.39,3565,4190,3545,4520,2440,3480,3905.16,5.91,0,774843,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,7966,-9.87,4.00,12,50.72,-395.00,976.00,5500,20230717,-29.09,1012,20230515,285.38,5500,-29.09,20230717,1012,285.38,20230515,5500,-29.09,20230717,1012,285.38,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|
|
20230901,150115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3855,375,2,10.78,391671001140,100253105,684.51,3565,4190,3545,4520,2440,3480,3906.85,5.91,0,414186,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,7874,-9.76,3.95,12,49.08,-395.00,976.00,5500,20230717,-29.91,1012,20230515,280.93,5500,-29.91,20230717,1012,280.93,20230515,5500,-29.91,20230717,1012,280.93,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|
|
20230901,140114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3915,435,2,12.50,371809115275,95119026,649.45,3565,4190,3545,4520,2440,3480,3908.91,5.91,0,-31937,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,7997,-9.91,4.01,12,46.57,-395.00,976.00,5500,20230717,-28.82,1012,20230515,286.86,5500,-28.82,20230717,1012,286.86,20230515,5500,-28.82,20230717,1012,286.86,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|
|
20230901,130115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3910,430,2,12.36,350124230110,89544161,611.39,3565,4190,3545,4520,2440,3480,3910.11,5.91,0,-100125,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,7987,-9.90,4.01,12,43.84,-395.00,976.00,5500,20230717,-28.91,1012,20230515,286.36,5500,-28.91,20230717,1012,286.36,20230515,5500,-28.91,20230717,1012,286.36,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|
|
20230901,120115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3825,345,2,9.91,326353386060,83436946,569.69,3565,4190,3545,4520,2440,3480,3911.41,5.91,0,-374648,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,7813,-9.68,3.92,12,40.85,-395.00,976.00,5500,20230717,-30.45,1012,20230515,277.96,5500,-30.45,20230717,1012,277.96,20230515,5500,-30.45,20230717,1012,277.96,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|
|
20230901,110114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3835,355,2,10.20,301542791835,76965996,525.51,3565,4190,3545,4520,2440,3480,3917.91,5.91,0,-403766,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,7833,-9.71,3.93,12,37.68,-395.00,976.00,5500,20230717,-30.27,1012,20230515,278.95,5500,-30.27,20230717,1012,278.95,20230515,5500,-30.27,20230717,1012,278.95,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|
|
20230901,100114,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3960,480,2,13.79,242269301250,61800725,421.96,3565,4190,3545,4520,2440,3480,3920.22,5.91,0,-429588,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,8089,-10.03,4.06,12,30.26,-395.00,976.00,5500,20230717,-28.00,1012,20230515,291.30,5500,-28.00,20230717,1012,291.30,20230515,5500,-28.00,20230717,1012,291.30,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|
|
20230901,090115,57,100.00,KOSPI,,건설업,N,N,N,N, ,N,3575,95,2,2.73,4268685985,1194973,8.16,3565,3600,3560,4520,2440,3480,3572.73,5.91,0,-183116,3590,3535,3425,3370,3260,3562,3397,2043,1040,1000,2220,5,1,204259254,7302,-9.05,3.66,12,0.59,-395.00,976.00,5500,20230717,-35.00,1012,20230515,253.26,5500,-35.00,20230717,1012,253.26,20230515,5500,-35.00,20230717,1012,253.26,20230515,0.63,N,001470,1000,2042 억,,12069364,N,N,14,N,00,N
|